Yalla Group Ltd (YALA) Exchange: NYSE
Data as of June 27, 2025
$6.88 ($0.20) 2.99%
Yalla Group Ltd - Daily Information
Click for more stock information on Yalla Group Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $6.80 |
| Previous Close | $6.88 |
| High | $6.88 |
| Low | $6.66 |
| Adjusted Open | $6.80 |
| Previous Adjusted Close | $6.88 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.66 |
Invest in Yalla Group Ltd (YALA)
Key People Yalla Group Ltd
| Employee | Position |
|---|---|
| Tao Yang | Chairman & Chief Executive Officer |
| Saifi Ismail | President & Director |
| Jian Feng Xu | Chief Operating Officer & Director |
| Yang Hu | Chief Financial Officer |
| Osman Sultan | Independent Director |
| Da Wei Cui | Independent Director |
| Li Li Xu | Independent Director |
Company Profile Yalla Group Ltd
Exchange: NYSE
IPO Date: Sept. 30, 2020
Employees: 374
Sector: Technology
Industry: Software-Application
Website: Yalla Group Ltd Website
Address: Building 16, Dubai, United Arab Emirates
Historical Stock Data for Yalla Group Ltd (YALA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.80 | $6.88 | $6.66 | $6.88 | $6.88 | 586,800 |
| 2025-06-26 | $6.81 | $6.94 | $6.67 | $6.68 | $6.68 | 438,627 |
| 2025-06-25 | $6.94 | $6.96 | $6.75 | $6.81 | $6.81 | 605,689 |
| 2025-06-24 | $6.50 | $6.93 | $6.46 | $6.90 | $6.90 | 709,567 |
| 2025-06-23 | $6.25 | $6.43 | $6.17 | $6.41 | $6.41 | 681,813 |
| 2025-06-20 | $6.38 | $6.39 | $6.23 | $6.30 | $6.30 | 666,987 |
| 2025-06-18 | $6.37 | $6.51 | $6.34 | $6.36 | $6.36 | 394,123 |
| 2025-06-17 | $6.47 | $6.52 | $6.33 | $6.43 | $6.43 | 506,053 |
| 2025-06-16 | $6.18 | $6.60 | $6.16 | $6.47 | $6.47 | 1,311,776 |
| 2025-06-13 | $6.40 | $6.48 | $6.13 | $6.23 | $6.23 | 1,438,330 |
| 2025-06-12 | $6.67 | $6.85 | $6.57 | $6.73 | $6.73 | 629,843 |
| 2025-06-11 | $6.83 | $7.03 | $6.68 | $6.69 | $6.69 | 592,090 |
| 2025-06-10 | $6.79 | $6.88 | $6.67 | $6.88 | $6.88 | 704,229 |
| 2025-06-09 | $6.96 | $6.99 | $6.77 | $6.80 | $6.80 | 662,208 |
| 2025-06-06 | $6.98 | $6.98 | $6.72 | $6.87 | $6.87 | 1,113,105 |
| 2025-06-05 | $7.19 | $7.19 | $6.87 | $6.89 | $6.89 | 665,780 |
| 2025-06-04 | $6.79 | $7.14 | $6.76 | $7.12 | $7.12 | 888,865 |
| 2025-06-03 | $6.72 | $6.93 | $6.71 | $6.83 | $6.83 | 864,185 |
| 2025-06-02 | $6.69 | $6.81 | $6.62 | $6.68 | $6.68 | 850,588 |
| 2025-05-30 | $6.91 | $6.95 | $6.75 | $6.90 | $6.90 | 643,003 |
| 2025-05-29 | $7.10 | $7.18 | $6.82 | $6.91 | $6.91 | 656,064 |
| 2025-05-28 | $7.09 | $7.20 | $6.98 | $7.08 | $7.08 | 515,235 |
| 2025-05-27 | $7.20 | $7.29 | $6.91 | $7.08 | $7.08 | 999,358 |
| 2025-05-23 | $7.71 | $7.71 | $7.12 | $7.14 | $7.14 | 1,206,751 |
| 2025-05-22 | $7.77 | $8.15 | $7.66 | $7.75 | $7.75 | 1,885,413 |
| 2025-05-21 | $7.29 | $7.93 | $7.27 | $7.85 | $7.85 | 1,125,273 |
| 2025-05-20 | $5.90 | $7.59 | $5.88 | $7.44 | $7.44 | 3,700,569 |
| 2025-05-19 | $7.90 | $7.91 | $7.69 | $7.82 | $7.82 | 837,594 |
| 2025-05-16 | $7.68 | $7.91 | $7.68 | $7.85 | $7.85 | 589,001 |
| 2025-05-15 | $7.79 | $7.91 | $7.64 | $7.76 | $7.76 | 1,243,002 |
| 2025-05-14 | $7.75 | $7.91 | $7.70 | $7.85 | $7.85 | 741,880 |
| 2025-05-13 | $7.50 | $7.94 | $7.41 | $7.78 | $7.78 | 1,260,759 |
| 2025-05-12 | $7.25 | $7.65 | $7.10 | $7.48 | $7.48 | 1,768,478 |
| 2025-05-09 | $7.20 | $7.41 | $7.10 | $7.20 | $7.20 | 1,016,947 |
| 2025-05-08 | $7.34 | $7.43 | $7.12 | $7.17 | $7.17 | 1,159,328 |
| 2025-05-07 | $6.94 | $7.48 | $6.93 | $7.30 | $7.30 | 1,323,241 |
| 2025-05-06 | $6.90 | $7.04 | $6.68 | $6.98 | $6.98 | 1,826,025 |
| 2025-05-05 | $6.75 | $7.14 | $6.51 | $7.03 | $7.03 | 2,668,202 |
| 2025-05-02 | $7.77 | $7.86 | $7.01 | $7.13 | $7.13 | 2,536,990 |
| 2025-05-01 | $7.80 | $8.04 | $7.56 | $7.70 | $7.70 | 1,274,445 |
| 2025-04-30 | $7.56 | $7.90 | $7.42 | $7.67 | $7.67 | 1,971,131 |
| 2025-04-29 | $8.14 | $8.29 | $7.41 | $7.73 | $7.73 | 2,408,970 |
| 2025-04-28 | $7.99 | $8.15 | $7.84 | $8.03 | $8.03 | 2,391,421 |
| 2025-04-25 | $7.50 | $7.92 | $7.45 | $7.76 | $7.76 | 2,585,495 |
| 2025-04-24 | $7.17 | $7.65 | $7.00 | $7.53 | $7.53 | 2,139,112 |
| 2025-04-23 | $7.29 | $7.73 | $7.29 | $7.53 | $7.53 | 2,716,299 |
| 2025-04-22 | $6.58 | $7.11 | $6.55 | $7.08 | $7.08 | 2,437,571 |
| 2025-04-21 | $6.59 | $7.15 | $6.40 | $6.44 | $6.44 | 2,463,811 |
| 2025-04-17 | $6.51 | $6.65 | $6.33 | $6.56 | $6.56 | 1,214,096 |
| 2025-04-16 | $6.00 | $6.33 | $6.00 | $6.26 | $6.26 | 1,807,465 |
| 2025-04-15 | $6.15 | $6.36 | $6.03 | $6.10 | $6.10 | 860,498 |
| 2025-04-14 | $6.06 | $6.64 | $5.99 | $6.07 | $6.07 | 2,493,417 |
| 2025-04-11 | $5.55 | $5.94 | $5.49 | $5.87 | $5.87 | 1,295,327 |
| 2025-04-10 | $5.15 | $5.52 | $5.13 | $5.38 | $5.38 | 942,494 |
| 2025-04-09 | $5.10 | $5.27 | $4.85 | $5.17 | $5.17 | 911,273 |
| 2025-04-08 | $5.35 | $5.54 | $4.97 | $5.02 | $5.02 | 1,351,868 |
| 2025-04-07 | $4.80 | $5.45 | $4.70 | $4.98 | $4.98 | 1,763,620 |
| 2025-04-04 | $4.93 | $4.93 | $4.60 | $4.66 | $4.66 | 797,687 |
| 2025-04-03 | $5.16 | $5.44 | $5.10 | $5.23 | $5.23 | 512,226 |
| 2025-04-02 | $5.30 | $5.43 | $5.26 | $5.35 | $5.35 | 259,868 |
| 2025-04-01 | $5.22 | $5.40 | $5.20 | $5.33 | $5.33 | 445,120 |
| 2025-03-31 | $5.26 | $5.29 | $5.00 | $5.22 | $5.22 | 824,931 |
| 2025-03-28 | $5.78 | $5.80 | $5.37 | $5.41 | $5.41 | 736,412 |
| 2025-03-27 | $5.50 | $5.82 | $5.50 | $5.63 | $5.63 | 1,232,241 |
| 2025-03-26 | $5.33 | $5.50 | $5.30 | $5.49 | $5.49 | 696,908 |
| 2025-03-25 | $5.30 | $5.39 | $5.25 | $5.38 | $5.38 | 401,317 |
| 2025-03-24 | $5.30 | $5.39 | $5.28 | $5.32 | $5.32 | 490,756 |
| 2025-03-21 | $5.00 | $5.18 | $5.00 | $5.14 | $5.14 | 380,684 |
| 2025-03-20 | $5.21 | $5.27 | $5.06 | $5.07 | $5.07 | 551,780 |
| 2025-03-19 | $5.26 | $5.40 | $5.14 | $5.27 | $5.27 | 651,013 |
| 2025-03-18 | $4.98 | $5.32 | $4.85 | $5.26 | $5.26 | 1,223,335 |
| 2025-03-17 | $4.75 | $4.97 | $4.70 | $4.95 | $4.95 | 684,368 |
| 2025-03-14 | $4.92 | $4.93 | $4.62 | $4.68 | $4.68 | 675,491 |
| 2025-03-13 | $4.45 | $4.95 | $4.42 | $4.80 | $4.80 | 1,447,690 |
| 2025-03-12 | $4.28 | $4.43 | $4.21 | $4.42 | $4.42 | 553,263 |
| 2025-03-11 | $4.20 | $4.27 | $4.06 | $4.20 | $4.20 | 408,344 |
| 2025-03-10 | $4.01 | $4.26 | $3.96 | $4.02 | $4.02 | 571,267 |
| 2025-03-07 | $3.99 | $4.10 | $3.96 | $4.01 | $4.01 | 246,470 |
| 2025-03-06 | $3.98 | $4.08 | $3.98 | $4.02 | $4.02 | 228,543 |
| 2025-03-05 | $3.92 | $4.00 | $3.92 | $3.97 | $3.97 | 136,424 |
| 2025-03-04 | $3.90 | $3.95 | $3.83 | $3.90 | $3.90 | 308,111 |
| 2025-03-03 | $3.94 | $4.00 | $3.90 | $3.91 | $3.91 | 201,265 |
| 2025-02-28 | $3.94 | $4.01 | $3.90 | $3.94 | $3.94 | 241,240 |
| 2025-02-27 | $4.01 | $4.07 | $3.96 | $3.98 | $3.98 | 99,700 |
| 2025-02-26 | $4.06 | $4.12 | $4.00 | $4.02 | $4.02 | 168,381 |
| 2025-02-25 | $4.03 | $4.07 | $3.95 | $4.03 | $4.03 | 157,965 |
| 2025-02-24 | $4.23 | $4.24 | $3.98 | $4.00 | $4.00 | 296,397 |
| 2025-02-21 | $4.39 | $4.42 | $4.19 | $4.24 | $4.24 | 523,202 |
| 2025-02-20 | $4.36 | $4.39 | $4.30 | $4.34 | $4.34 | 154,546 |
| 2025-02-19 | $4.31 | $4.39 | $4.30 | $4.32 | $4.32 | 197,733 |
| 2025-02-18 | $4.32 | $4.36 | $4.22 | $4.32 | $4.32 | 272,210 |
| 2025-02-14 | $4.24 | $4.32 | $4.22 | $4.24 | $4.24 | 339,686 |
| 2025-02-13 | $4.12 | $4.23 | $4.12 | $4.17 | $4.17 | 153,590 |
| 2025-02-12 | $4.22 | $4.23 | $4.14 | $4.17 | $4.17 | 137,556 |
| 2025-02-11 | $4.16 | $4.21 | $4.11 | $4.19 | $4.19 | 102,932 |
| 2025-02-10 | $4.22 | $4.25 | $4.10 | $4.19 | $4.19 | 297,935 |
| 2025-02-07 | $4.06 | $4.20 | $4.05 | $4.18 | $4.18 | 231,526 |
| 2025-02-06 | $4.02 | $4.06 | $4.02 | $4.05 | $4.05 | 78,344 |
| 2025-02-05 | $4.00 | $4.05 | $3.99 | $4.02 | $4.02 | 66,169 |
| 2025-02-04 | $3.96 | $4.06 | $3.96 | $4.03 | $4.03 | 89,799 |
| 2025-02-03 | $3.95 | $4.01 | $3.90 | $3.97 | $3.97 | 99,215 |
| 2025-01-31 | $4.02 | $4.05 | $3.96 | $3.98 | $3.98 | 108,292 |
| 2025-01-30 | $4.15 | $4.15 | $4.04 | $4.06 | $4.06 | 216,983 |
| 2025-01-29 | $4.06 | $4.12 | $4.01 | $4.09 | $4.09 | 193,364 |
| 2025-01-28 | $4.08 | $4.08 | $3.97 | $4.05 | $4.05 | 178,081 |
| 2025-01-27 | $4.00 | $4.09 | $3.90 | $4.07 | $4.07 | 218,954 |
| 2025-01-24 | $3.91 | $4.04 | $3.91 | $4.04 | $4.04 | 126,836 |
| 2025-01-23 | $3.91 | $3.95 | $3.89 | $3.94 | $3.94 | 110,581 |
| 2025-01-22 | $4.00 | $4.03 | $3.89 | $3.92 | $3.92 | 120,271 |
| 2025-01-21 | $4.01 | $4.05 | $3.97 | $4.03 | $4.03 | 138,774 |
| 2025-01-17 | $3.91 | $3.99 | $3.91 | $3.98 | $3.98 | 95,165 |
| 2025-01-16 | $3.96 | $3.98 | $3.89 | $3.90 | $3.90 | 138,344 |
| 2025-01-15 | $3.94 | $3.95 | $3.87 | $3.94 | $3.94 | 128,426 |
| 2025-01-14 | $3.90 | $3.94 | $3.88 | $3.89 | $3.89 | 79,492 |
| 2025-01-13 | $3.88 | $3.92 | $3.86 | $3.89 | $3.89 | 112,286 |
| 2025-01-10 | $3.90 | $3.94 | $3.84 | $3.89 | $3.89 | 115,324 |
| 2025-01-08 | $4.01 | $4.01 | $3.91 | $3.94 | $3.94 | 151,530 |
| 2025-01-07 | $4.01 | $4.07 | $4.01 | $4.04 | $4.04 | 137,439 |
| 2025-01-06 | $4.12 | $4.19 | $4.00 | $4.01 | $4.01 | 133,908 |
| 2025-01-03 | $4.05 | $4.10 | $4.02 | $4.05 | $4.05 | 107,387 |
| 2025-01-02 | $4.05 | $4.13 | $4.02 | $4.05 | $4.05 | 166,398 |
| 2024-12-31 | $4.05 | $4.10 | $4.02 | $4.06 | $4.06 | 163,365 |
| 2024-12-30 | $4.10 | $4.11 | $4.02 | $4.02 | $4.02 | 118,887 |
| 2024-12-27 | $4.21 | $4.21 | $4.10 | $4.14 | $4.14 | 139,997 |
| 2024-12-26 | $4.17 | $4.29 | $4.12 | $4.20 | $4.20 | 105,602 |
| 2024-12-24 | $4.07 | $4.21 | $4.07 | $4.15 | $4.15 | 140,394 |
| 2024-12-23 | $4.10 | $4.15 | $4.06 | $4.12 | $4.12 | 108,676 |
| 2024-12-20 | $4.07 | $4.12 | $4.03 | $4.09 | $4.09 | 156,122 |
| 2024-12-19 | $4.19 | $4.23 | $4.07 | $4.08 | $4.08 | 315,824 |
| 2024-12-18 | $4.38 | $4.41 | $4.19 | $4.21 | $4.21 | 334,492 |
| 2024-12-17 | $4.40 | $4.44 | $4.33 | $4.43 | $4.43 | 209,776 |
| 2024-12-16 | $4.43 | $4.50 | $4.38 | $4.39 | $4.39 | 240,870 |
| 2024-12-13 | $4.27 | $4.44 | $4.27 | $4.42 | $4.42 | 503,381 |
| 2024-12-12 | $4.35 | $4.43 | $4.29 | $4.30 | $4.30 | 294,010 |
| 2024-12-11 | $4.44 | $4.47 | $4.33 | $4.42 | $4.42 | 294,219 |
| 2024-12-10 | $4.43 | $4.48 | $4.39 | $4.43 | $4.43 | 112,413 |
| 2024-12-09 | $4.36 | $4.54 | $4.33 | $4.51 | $4.51 | 278,752 |
| 2024-12-06 | $4.35 | $4.38 | $4.29 | $4.31 | $4.31 | 221,648 |
| 2024-12-05 | $4.38 | $4.40 | $4.29 | $4.30 | $4.30 | 343,499 |
| 2024-12-04 | $4.28 | $4.42 | $4.28 | $4.40 | $4.40 | 476,136 |
| 2024-12-03 | $4.43 | $4.43 | $4.29 | $4.29 | $4.29 | 654,589 |
| 2024-12-02 | $4.41 | $4.50 | $4.32 | $4.42 | $4.42 | 471,071 |
| 2024-11-29 | $4.19 | $4.41 | $4.16 | $4.38 | $4.38 | 388,459 |
| 2024-11-27 | $4.25 | $4.34 | $4.20 | $4.21 | $4.21 | 417,900 |
| 2024-11-26 | $4.17 | $4.33 | $4.13 | $4.19 | $4.19 | 405,652 |
| 2024-11-25 | $4.31 | $4.35 | $4.09 | $4.16 | $4.16 | 585,809 |
| 2024-11-22 | $4.20 | $4.29 | $4.14 | $4.28 | $4.28 | 539,661 |
| 2024-11-21 | $4.29 | $4.29 | $4.16 | $4.23 | $4.23 | 323,529 |
| 2024-11-20 | $4.39 | $4.40 | $4.26 | $4.30 | $4.30 | 243,799 |
| 2024-11-19 | $4.38 | $4.40 | $4.37 | $4.38 | $4.38 | 37,506 |
| 2024-11-18 | $4.41 | $4.44 | $4.30 | $4.40 | $4.40 | 185,370 |
| 2024-11-15 | $4.34 | $4.44 | $4.25 | $4.40 | $4.40 | 354,247 |
| 2024-11-14 | $4.49 | $4.51 | $4.28 | $4.33 | $4.33 | 442,805 |
| 2024-11-13 | $4.31 | $4.49 | $4.29 | $4.49 | $4.49 | 306,233 |
| 2024-11-12 | $4.50 | $4.54 | $4.25 | $4.25 | $4.25 | 463,239 |
| 2024-11-11 | $4.05 | $4.34 | $4.05 | $4.32 | $4.32 | 507,605 |
| 2024-11-08 | $4.15 | $4.16 | $4.04 | $4.05 | $4.05 | 217,945 |
| 2024-11-07 | $4.22 | $4.24 | $4.15 | $4.17 | $4.17 | 178,066 |
| 2024-11-06 | $4.24 | $4.24 | $4.11 | $4.18 | $4.18 | 116,904 |
| 2024-11-05 | $4.10 | $4.13 | $4.05 | $4.10 | $4.10 | 73,938 |
| 2024-11-04 | $4.00 | $4.11 | $4.00 | $4.08 | $4.08 | 157,884 |
| 2024-11-01 | $4.15 | $4.18 | $3.94 | $3.98 | $3.98 | 370,975 |
| 2024-10-31 | $4.20 | $4.21 | $4.13 | $4.14 | $4.14 | 70,830 |
| 2024-10-30 | $4.26 | $4.28 | $4.21 | $4.23 | $4.23 | 94,195 |
| 2024-10-29 | $4.24 | $4.32 | $4.21 | $4.30 | $4.30 | 77,460 |
| 2024-10-28 | $4.14 | $4.29 | $4.12 | $4.26 | $4.26 | 130,843 |
| 2024-10-25 | $4.11 | $4.17 | $4.11 | $4.13 | $4.13 | 63,981 |
| 2024-10-24 | $4.16 | $4.18 | $4.11 | $4.13 | $4.13 | 55,335 |
| 2024-10-23 | $4.22 | $4.23 | $4.10 | $4.13 | $4.13 | 69,627 |
| 2024-10-22 | $4.22 | $4.26 | $4.20 | $4.24 | $4.24 | 113,190 |
| 2024-10-21 | $4.19 | $4.24 | $4.15 | $4.20 | $4.20 | 75,572 |
| 2024-10-18 | $4.25 | $4.29 | $4.20 | $4.23 | $4.23 | 64,981 |
| 2024-10-17 | $4.28 | $4.28 | $4.17 | $4.22 | $4.22 | 100,530 |
| 2024-10-16 | $4.18 | $4.29 | $4.17 | $4.28 | $4.28 | 133,264 |
| 2024-10-15 | $4.33 | $4.35 | $4.16 | $4.17 | $4.17 | 194,827 |
| 2024-10-14 | $4.44 | $4.47 | $4.35 | $4.36 | $4.36 | 95,339 |
| 2024-10-11 | $4.40 | $4.49 | $4.35 | $4.45 | $4.45 | 129,155 |
| 2024-10-10 | $4.43 | $4.48 | $4.34 | $4.43 | $4.43 | 138,962 |
| 2024-10-09 | $4.47 | $4.50 | $4.40 | $4.47 | $4.47 | 147,995 |
| 2024-10-08 | $4.59 | $4.59 | $4.46 | $4.52 | $4.52 | 185,852 |
| 2024-10-07 | $4.76 | $4.77 | $4.55 | $4.70 | $4.70 | 230,904 |
| 2024-10-04 | $4.94 | $4.95 | $4.67 | $4.74 | $4.74 | 338,604 |
| 2024-10-03 | $4.76 | $4.90 | $4.63 | $4.89 | $4.89 | 465,585 |
| 2024-10-02 | $4.69 | $4.88 | $4.63 | $4.88 | $4.88 | 754,898 |
| 2024-10-01 | $4.57 | $4.58 | $4.37 | $4.55 | $4.55 | 304,263 |
| 2024-09-30 | $4.55 | $4.70 | $4.48 | $4.54 | $4.54 | 429,719 |
| 2024-09-27 | $4.45 | $4.55 | $4.42 | $4.46 | $4.46 | 196,651 |
| 2024-09-26 | $4.37 | $4.43 | $4.32 | $4.43 | $4.43 | 204,944 |
| 2024-09-25 | $4.24 | $4.28 | $4.21 | $4.24 | $4.24 | 149,283 |
| 2024-09-24 | $4.22 | $4.28 | $4.21 | $4.24 | $4.24 | 133,310 |
| 2024-09-23 | $4.21 | $4.24 | $4.15 | $4.16 | $4.16 | 102,318 |
| 2024-09-20 | $4.16 | $4.18 | $4.11 | $4.18 | $4.18 | 143,216 |
| 2024-09-19 | $4.18 | $4.20 | $4.15 | $4.17 | $4.17 | 137,911 |
| 2024-09-18 | $4.21 | $4.21 | $4.07 | $4.13 | $4.13 | 151,390 |
| 2024-09-17 | $4.18 | $4.24 | $4.13 | $4.20 | $4.20 | 161,864 |
| 2024-09-16 | $4.13 | $4.18 | $4.11 | $4.18 | $4.18 | 147,695 |
| 2024-09-13 | $4.18 | $4.19 | $4.13 | $4.14 | $4.14 | 117,119 |
| 2024-09-12 | $4.29 | $4.29 | $4.16 | $4.17 | $4.17 | 558,088 |
| 2024-09-11 | $4.02 | $4.31 | $4.02 | $4.30 | $4.30 | 702,860 |
| 2024-09-10 | $4.10 | $4.13 | $4.00 | $4.09 | $4.09 | 470,612 |
| 2024-09-09 | $4.10 | $4.10 | $4.02 | $4.09 | $4.09 | 337,284 |
| 2024-09-06 | $4.09 | $4.10 | $4.00 | $4.09 | $4.09 | 402,206 |
| 2024-09-05 | $4.05 | $4.17 | $4.04 | $4.10 | $4.10 | 469,969 |
| 2024-09-04 | $3.92 | $4.08 | $3.91 | $4.06 | $4.06 | 415,122 |
| 2024-09-03 | $4.09 | $4.09 | $3.93 | $3.95 | $3.95 | 387,123 |
| 2024-08-30 | $4.15 | $4.17 | $4.02 | $4.09 | $4.09 | 283,199 |
| 2024-08-29 | $4.06 | $4.17 | $4.03 | $4.08 | $4.08 | 276,551 |
| 2024-08-28 | $3.99 | $4.09 | $3.89 | $4.06 | $4.06 | 450,166 |
| 2024-08-27 | $4.05 | $4.10 | $3.98 | $3.99 | $3.99 | 199,851 |
| 2024-08-26 | $3.97 | $4.13 | $3.95 | $4.08 | $4.08 | 479,220 |
| 2024-08-23 | $3.85 | $3.96 | $3.83 | $3.95 | $3.95 | 190,686 |
| 2024-08-22 | $3.80 | $3.84 | $3.77 | $3.81 | $3.81 | 383,032 |
| 2024-08-21 | $3.79 | $3.82 | $3.73 | $3.78 | $3.78 | 238,143 |
| 2024-08-20 | $3.85 | $3.87 | $3.78 | $3.78 | $3.78 | 390,781 |
| 2024-08-19 | $3.78 | $3.86 | $3.75 | $3.85 | $3.85 | 394,232 |
| 2024-08-16 | $3.80 | $3.80 | $3.73 | $3.75 | $3.75 | 310,215 |
| 2024-08-15 | $3.78 | $3.83 | $3.76 | $3.79 | $3.79 | 174,758 |
| 2024-08-14 | $3.80 | $3.82 | $3.72 | $3.77 | $3.77 | 151,208 |
| 2024-08-13 | $3.86 | $3.88 | $3.77 | $3.80 | $3.80 | 221,867 |
| 2024-08-12 | $3.87 | $3.91 | $3.82 | $3.86 | $3.86 | 140,412 |
| 2024-08-09 | $3.85 | $3.97 | $3.82 | $3.87 | $3.87 | 68,335 |
| 2024-08-08 | $3.83 | $3.94 | $3.79 | $3.85 | $3.85 | 153,217 |
| 2024-08-07 | $3.95 | $3.97 | $3.81 | $3.82 | $3.82 | 165,872 |
| 2024-08-06 | $3.93 | $3.97 | $3.81 | $3.91 | $3.91 | 179,291 |
| 2024-08-05 | $3.73 | $3.86 | $3.71 | $3.79 | $3.79 | 210,376 |
| 2024-08-02 | $4.04 | $4.06 | $3.95 | $3.98 | $3.98 | 205,074 |
| 2024-08-01 | $4.29 | $4.29 | $4.07 | $4.16 | $4.16 | 286,551 |
| 2024-07-31 | $4.29 | $4.32 | $4.21 | $4.29 | $4.29 | 142,282 |
| 2024-07-30 | $4.27 | $4.30 | $4.23 | $4.24 | $4.24 | 69,524 |
| 2024-07-29 | $4.32 | $4.34 | $4.26 | $4.28 | $4.28 | 113,600 |
| 2024-07-26 | $4.30 | $4.33 | $4.26 | $4.31 | $4.31 | 53,626 |
| 2024-07-25 | $4.27 | $4.36 | $4.26 | $4.29 | $4.29 | 115,693 |
| 2024-07-24 | $4.51 | $4.51 | $4.27 | $4.29 | $4.29 | 210,223 |
| 2024-07-23 | $4.42 | $4.48 | $4.41 | $4.43 | $4.43 | 73,432 |
| 2024-07-22 | $4.44 | $4.47 | $4.39 | $4.45 | $4.45 | 123,579 |
| 2024-07-19 | $4.43 | $4.47 | $4.39 | $4.41 | $4.41 | 104,837 |
| 2024-07-18 | $4.51 | $4.55 | $4.42 | $4.45 | $4.45 | 171,304 |
| 2024-07-17 | $4.56 | $4.62 | $4.55 | $4.56 | $4.56 | 111,208 |
| 2024-07-16 | $4.60 | $4.65 | $4.58 | $4.62 | $4.62 | 89,129 |
| 2024-07-15 | $4.69 | $4.73 | $4.60 | $4.61 | $4.61 | 145,395 |
| 2024-07-12 | $4.69 | $4.70 | $4.63 | $4.70 | $4.70 | 87,713 |
| 2024-07-11 | $4.62 | $4.70 | $4.58 | $4.69 | $4.69 | 221,026 |
| 2024-07-10 | $4.58 | $4.58 | $4.54 | $4.56 | $4.56 | 60,952 |
| 2024-07-09 | $4.52 | $4.55 | $4.49 | $4.55 | $4.55 | 83,881 |
| 2024-07-08 | $4.55 | $4.55 | $4.46 | $4.52 | $4.52 | 92,501 |
| 2024-07-05 | $4.49 | $4.56 | $4.49 | $4.51 | $4.51 | 72,905 |
| 2024-07-03 | $4.50 | $4.55 | $4.50 | $4.53 | $4.53 | 54,468 |
| 2024-07-02 | $4.43 | $4.50 | $4.43 | $4.50 | $4.50 | 139,028 |
| 2024-07-01 | $4.59 | $4.59 | $4.46 | $4.46 | $4.46 | 134,600 |
| 2024-06-28 | $4.47 | $4.57 | $4.45 | $4.55 | $4.55 | 131,647 |
| 2024-06-27 | $4.65 | $4.65 | $4.54 | $4.58 | $4.58 | 149,447 |
| 2024-06-26 | $4.58 | $4.67 | $4.53 | $4.65 | $4.65 | 180,236 |
| 2024-06-25 | $4.51 | $4.60 | $4.50 | $4.60 | $4.60 | 165,422 |
| 2024-06-24 | $4.45 | $4.56 | $4.45 | $4.52 | $4.52 | 361,448 |
| 2024-06-21 | $4.43 | $4.55 | $4.42 | $4.45 | $4.45 | 322,362 |
| 2024-06-20 | $4.41 | $4.44 | $4.39 | $4.41 | $4.41 | 113,237 |
| 2024-06-18 | $4.51 | $4.52 | $4.42 | $4.44 | $4.44 | 157,110 |
| 2024-06-17 | $4.58 | $4.58 | $4.49 | $4.49 | $4.49 | 378,570 |
| 2024-06-14 | $4.61 | $4.67 | $4.56 | $4.59 | $4.59 | 353,582 |
| 2024-06-13 | $4.58 | $4.69 | $4.58 | $4.66 | $4.66 | 337,332 |
| 2024-06-12 | $4.68 | $4.75 | $4.58 | $4.60 | $4.60 | 359,233 |
| 2024-06-11 | $4.61 | $4.65 | $4.59 | $4.65 | $4.65 | 270,873 |
| 2024-06-10 | $4.61 | $4.65 | $4.61 | $4.62 | $4.62 | 89,309 |
| 2024-06-07 | $4.66 | $4.66 | $4.61 | $4.64 | $4.64 | 161,811 |
| 2024-06-06 | $4.73 | $4.78 | $4.66 | $4.66 | $4.66 | 186,659 |
| 2024-06-05 | $4.71 | $4.79 | $4.70 | $4.76 | $4.76 | 214,169 |
| 2024-06-04 | $4.70 | $4.72 | $4.62 | $4.70 | $4.70 | 212,327 |
| 2024-06-03 | $4.68 | $4.72 | $4.63 | $4.70 | $4.70 | 241,375 |
| 2024-05-31 | $4.76 | $4.82 | $4.68 | $4.70 | $4.70 | 170,821 |
| 2024-05-30 | $4.80 | $4.80 | $4.71 | $4.79 | $4.79 | 121,084 |
| 2024-05-29 | $4.76 | $4.80 | $4.76 | $4.78 | $4.78 | 113,664 |
| 2024-05-28 | $4.86 | $4.86 | $4.76 | $4.80 | $4.80 | 152,520 |
| 2024-05-24 | $4.94 | $4.94 | $4.82 | $4.85 | $4.85 | 75,751 |
| 2024-05-23 | $4.90 | $4.93 | $4.80 | $4.92 | $4.92 | 260,642 |
| 2024-05-22 | $4.70 | $4.90 | $4.70 | $4.86 | $4.86 | 269,309 |
| 2024-05-21 | $4.75 | $4.88 | $4.63 | $4.69 | $4.69 | 315,849 |
| 2024-05-20 | $4.90 | $4.93 | $4.82 | $4.89 | $4.89 | 245,565 |
| 2024-05-17 | $4.91 | $4.93 | $4.86 | $4.91 | $4.91 | 229,171 |
| 2024-05-16 | $4.86 | $4.94 | $4.86 | $4.91 | $4.91 | 70,355 |
| 2024-05-15 | $4.94 | $4.94 | $4.85 | $4.90 | $4.90 | 211,988 |
| 2024-05-14 | $4.82 | $4.90 | $4.82 | $4.89 | $4.89 | 163,975 |
| 2024-05-13 | $4.71 | $4.85 | $4.71 | $4.83 | $4.83 | 169,689 |
| 2024-05-10 | $4.89 | $4.89 | $4.72 | $4.72 | $4.72 | 115,928 |
| 2024-05-09 | $4.75 | $4.90 | $4.75 | $4.88 | $4.88 | 178,496 |
| 2024-05-08 | $4.84 | $4.89 | $4.73 | $4.75 | $4.75 | 254,535 |
| 2024-05-07 | $4.86 | $4.95 | $4.86 | $4.90 | $4.90 | 221,918 |
| 2024-05-06 | $4.82 | $4.92 | $4.82 | $4.88 | $4.88 | 141,410 |
| 2024-05-03 | $4.89 | $4.89 | $4.79 | $4.80 | $4.80 | 169,368 |
| 2024-05-02 | $4.84 | $4.88 | $4.78 | $4.86 | $4.86 | 126,754 |
| 2024-05-01 | $4.67 | $4.81 | $4.67 | $4.76 | $4.76 | 143,251 |
| 2024-04-30 | $4.69 | $4.73 | $4.68 | $4.70 | $4.70 | 137,008 |
| 2024-04-29 | $4.69 | $4.80 | $4.68 | $4.75 | $4.75 | 150,997 |
| 2024-04-26 | $4.72 | $4.77 | $4.67 | $4.72 | $4.72 | 200,654 |
| 2024-04-25 | $4.67 | $4.69 | $4.64 | $4.68 | $4.68 | 94,220 |
| 2024-04-24 | $4.72 | $4.78 | $4.67 | $4.71 | $4.71 | 204,670 |
| 2024-04-23 | $4.69 | $4.73 | $4.65 | $4.66 | $4.66 | 214,390 |
| 2024-04-22 | $4.52 | $4.69 | $4.48 | $4.62 | $4.62 | 220,904 |
| 2024-04-19 | $4.58 | $4.64 | $4.49 | $4.52 | $4.52 | 394,770 |
| 2024-04-18 | $4.62 | $4.68 | $4.58 | $4.59 | $4.59 | 66,251 |
| 2024-04-17 | $4.70 | $4.73 | $4.58 | $4.63 | $4.63 | 141,781 |
| 2024-04-16 | $4.74 | $4.76 | $4.64 | $4.66 | $4.66 | 302,485 |
| 2024-04-15 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 178,541 |
| 2024-04-12 | $4.86 | $4.92 | $4.79 | $4.82 | $4.82 | 144,022 |
| 2024-04-11 | $4.79 | $4.88 | $4.77 | $4.88 | $4.88 | 192,283 |
| 2024-04-10 | $4.81 | $4.85 | $4.78 | $4.78 | $4.78 | 152,449 |
| 2024-04-09 | $4.90 | $4.90 | $4.81 | $4.81 | $4.81 | 131,057 |
| 2024-04-08 | $4.86 | $4.88 | $4.81 | $4.82 | $4.82 | 166,399 |
| 2024-04-05 | $4.83 | $4.93 | $4.83 | $4.86 | $4.86 | 133,516 |
| 2024-04-04 | $4.85 | $4.93 | $4.82 | $4.86 | $4.86 | 307,657 |
| 2024-04-03 | $4.78 | $4.86 | $4.76 | $4.84 | $4.84 | 168,408 |
| 2024-04-02 | $4.90 | $4.90 | $4.79 | $4.81 | $4.81 | 195,103 |
| 2024-04-01 | $4.81 | $4.96 | $4.81 | $4.90 | $4.90 | 158,275 |
| 2024-03-28 | $4.77 | $4.87 | $4.77 | $4.81 | $4.81 | 174,944 |
| 2024-03-27 | $4.80 | $4.82 | $4.73 | $4.77 | $4.77 | 128,753 |
| 2024-03-26 | $4.74 | $4.79 | $4.73 | $4.75 | $4.75 | 116,088 |
| 2024-03-25 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 219,913 |
| 2024-03-22 | $4.76 | $4.81 | $4.75 | $4.76 | $4.76 | 193,372 |
| 2024-03-21 | $4.85 | $4.86 | $4.78 | $4.78 | $4.78 | 289,385 |
| 2024-03-20 | $4.77 | $4.87 | $4.73 | $4.82 | $4.82 | 230,379 |
| 2024-03-19 | $4.82 | $4.82 | $4.75 | $4.80 | $4.80 | 363,463 |
| 2024-03-18 | $4.90 | $4.92 | $4.80 | $4.84 | $4.84 | 280,633 |
| 2024-03-15 | $4.80 | $4.88 | $4.70 | $4.84 | $4.84 | 569,910 |
| 2024-03-14 | $5.11 | $5.15 | $4.79 | $4.80 | $4.80 | 630,238 |
| 2024-03-13 | $5.18 | $5.30 | $5.18 | $5.21 | $5.21 | 251,835 |
| 2024-03-12 | $5.48 | $5.54 | $5.16 | $5.20 | $5.20 | 685,854 |
| 2024-03-11 | $5.49 | $5.51 | $5.35 | $5.35 | $5.35 | 396,450 |
| 2024-03-08 | $5.44 | $5.53 | $5.36 | $5.40 | $5.40 | 232,310 |
| 2024-03-07 | $5.30 | $5.47 | $5.30 | $5.42 | $5.42 | 346,292 |
| 2024-03-06 | $5.18 | $5.30 | $5.16 | $5.25 | $5.25 | 440,563 |
| 2024-03-05 | $5.12 | $5.22 | $5.10 | $5.17 | $5.17 | 196,948 |
| 2024-03-04 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 229,661 |
| 2024-03-01 | $5.14 | $5.24 | $5.12 | $5.18 | $5.18 | 240,797 |
| 2024-02-29 | $5.07 | $5.16 | $5.05 | $5.12 | $5.12 | 215,148 |
| 2024-02-28 | $5.14 | $5.17 | $5.05 | $5.06 | $5.06 | 245,958 |
| 2024-02-27 | $5.09 | $5.20 | $5.08 | $5.14 | $5.14 | 382,621 |
| 2024-02-26 | $5.01 | $5.09 | $4.99 | $5.09 | $5.09 | 236,035 |
| 2024-02-23 | $4.91 | $5.13 | $4.91 | $5.04 | $5.04 | 266,515 |
| 2024-02-22 | $4.91 | $4.94 | $4.88 | $4.92 | $4.92 | 284,062 |
| 2024-02-21 | $4.87 | $4.93 | $4.81 | $4.86 | $4.86 | 289,278 |
| 2024-02-20 | $4.86 | $4.93 | $4.76 | $4.88 | $4.88 | 493,233 |
| 2024-02-16 | $4.80 | $4.97 | $4.80 | $4.90 | $4.90 | 419,526 |
| 2024-02-15 | $4.82 | $4.92 | $4.82 | $4.85 | $4.85 | 301,279 |
| 2024-02-14 | $4.73 | $4.84 | $4.73 | $4.82 | $4.82 | 241,065 |
| 2024-02-13 | $4.76 | $4.81 | $4.71 | $4.71 | $4.71 | 287,523 |
| 2024-02-12 | $4.83 | $4.93 | $4.77 | $4.82 | $4.82 | 310,799 |
| 2024-02-09 | $4.85 | $4.92 | $4.83 | $4.85 | $4.85 | 357,412 |
| 2024-02-08 | $4.68 | $4.89 | $4.67 | $4.81 | $4.81 | 641,012 |
| 2024-02-07 | $4.93 | $4.94 | $4.69 | $4.71 | $4.71 | 711,323 |
| 2024-02-06 | $4.84 | $5.00 | $4.84 | $4.96 | $4.96 | 476,742 |
| 2024-02-05 | $5.00 | $5.00 | $4.74 | $4.78 | $4.78 | 670,476 |
| 2024-02-02 | $5.08 | $5.10 | $5.00 | $5.02 | $5.02 | 648,418 |
| 2024-02-01 | $5.13 | $5.17 | $5.07 | $5.08 | $5.08 | 466,523 |
| 2024-01-31 | $5.05 | $5.21 | $5.02 | $5.13 | $5.13 | 372,673 |
| 2024-01-30 | $5.13 | $5.20 | $5.07 | $5.09 | $5.09 | 603,242 |
| 2024-01-29 | $5.10 | $5.22 | $5.06 | $5.15 | $5.15 | 586,233 |
| 2024-01-26 | $5.13 | $5.17 | $5.10 | $5.11 | $5.11 | 283,668 |
| 2024-01-25 | $5.30 | $5.30 | $5.14 | $5.16 | $5.16 | 465,061 |
| 2024-01-24 | $5.39 | $5.39 | $5.24 | $5.29 | $5.29 | 303,475 |
| 2024-01-23 | $5.34 | $5.45 | $5.29 | $5.31 | $5.31 | 272,456 |
| 2024-01-22 | $5.35 | $5.43 | $5.07 | $5.28 | $5.28 | 901,478 |
| 2024-01-19 | $5.50 | $5.50 | $5.36 | $5.39 | $5.39 | 273,372 |
| 2024-01-18 | $5.50 | $5.52 | $5.44 | $5.51 | $5.51 | 311,747 |
| 2024-01-17 | $5.35 | $5.45 | $5.29 | $5.44 | $5.44 | 285,873 |
| 2024-01-16 | $5.54 | $5.55 | $5.35 | $5.43 | $5.43 | 583,197 |
| 2024-01-12 | $5.65 | $5.67 | $5.53 | $5.55 | $5.55 | 312,087 |
| 2024-01-11 | $5.65 | $5.66 | $5.48 | $5.64 | $5.64 | 516,921 |
| 2024-01-10 | $5.79 | $5.79 | $5.67 | $5.68 | $5.68 | 508,003 |
| 2024-01-09 | $5.83 | $5.87 | $5.76 | $5.80 | $5.80 | 300,523 |
| 2024-01-08 | $5.81 | $5.95 | $5.79 | $5.91 | $5.91 | 230,680 |
| 2024-01-05 | $5.89 | $5.94 | $5.83 | $5.86 | $5.86 | 219,615 |
| 2024-01-04 | $5.91 | $5.99 | $5.87 | $5.90 | $5.90 | 145,622 |
| 2024-01-03 | $5.87 | $5.95 | $5.78 | $5.91 | $5.91 | 265,147 |
| 2024-01-02 | $6.12 | $6.15 | $5.87 | $5.90 | $5.90 | 355,925 |
| 2023-12-29 | $6.15 | $6.31 | $6.08 | $6.13 | $6.13 | 953,521 |
| 2023-12-28 | $5.94 | $6.18 | $5.94 | $6.11 | $6.11 | 832,692 |
| 2023-12-27 | $5.87 | $6.01 | $5.87 | $5.94 | $5.94 | 179,951 |
| 2023-12-26 | $5.93 | $6.11 | $5.86 | $5.94 | $5.94 | 294,399 |
| 2023-12-22 | $5.83 | $5.96 | $5.83 | $5.93 | $5.93 | 245,266 |
| 2023-12-21 | $5.97 | $6.00 | $5.87 | $5.90 | $5.90 | 202,499 |
| 2023-12-20 | $5.85 | $6.04 | $5.78 | $5.80 | $5.80 | 319,682 |
| 2023-12-19 | $5.83 | $6.02 | $5.78 | $5.91 | $5.91 | 545,192 |
| 2023-12-18 | $5.84 | $5.91 | $5.67 | $5.83 | $5.83 | 779,530 |
| 2023-12-15 | $5.91 | $5.95 | $5.77 | $5.90 | $5.90 | 495,680 |
| 2023-12-14 | $6.10 | $6.15 | $5.81 | $5.91 | $5.91 | 707,070 |
| 2023-12-13 | $6.02 | $6.12 | $5.99 | $6.10 | $6.10 | 753,580 |
| 2023-12-12 | $6.03 | $6.05 | $5.92 | $6.00 | $6.00 | 614,710 |
| 2023-12-11 | $6.17 | $6.23 | $6.01 | $6.01 | $6.01 | 930,406 |
| 2023-12-08 | $6.18 | $6.25 | $6.06 | $6.17 | $6.17 | 1,334,396 |
| 2023-12-07 | $6.30 | $6.34 | $6.06 | $6.16 | $6.16 | 476,941 |
| 2023-12-06 | $6.32 | $6.44 | $6.13 | $6.15 | $6.15 | 1,231,874 |
| 2023-12-05 | $6.18 | $6.18 | $5.91 | $6.03 | $6.03 | 578,757 |
| 2023-12-04 | $6.00 | $6.29 | $5.87 | $6.28 | $6.28 | 820,425 |
| 2023-12-01 | $6.00 | $6.13 | $5.87 | $6.03 | $6.03 | 453,791 |
| 2023-11-30 | $5.93 | $6.04 | $5.84 | $6.01 | $6.01 | 580,880 |
| 2023-11-29 | $5.85 | $6.06 | $5.79 | $5.85 | $5.85 | 582,554 |
| 2023-11-28 | $5.73 | $5.88 | $5.62 | $5.85 | $5.85 | 399,282 |
| 2023-11-27 | $5.73 | $5.75 | $5.56 | $5.70 | $5.70 | 557,802 |
| 2023-11-24 | $6.05 | $6.05 | $5.65 | $5.70 | $5.70 | 300,234 |
| 2023-11-22 | $5.77 | $5.99 | $5.74 | $5.94 | $5.94 | 249,173 |
| 2023-11-21 | $6.10 | $6.12 | $5.64 | $5.72 | $5.72 | 463,227 |
| 2023-11-20 | $6.26 | $6.38 | $5.88 | $6.34 | $6.34 | 469,798 |
| 2023-11-17 | $5.79 | $6.09 | $5.77 | $6.08 | $6.08 | 169,187 |
| 2023-11-16 | $5.86 | $5.91 | $5.75 | $5.77 | $5.77 | 96,442 |
| 2023-11-15 | $5.66 | $5.95 | $5.66 | $5.90 | $5.90 | 114,391 |
| 2023-11-14 | $5.71 | $5.76 | $5.60 | $5.66 | $5.66 | 114,464 |
| 2023-11-13 | $5.54 | $5.63 | $5.46 | $5.56 | $5.56 | 75,322 |
| 2023-11-10 | $5.69 | $5.69 | $5.41 | $5.56 | $5.56 | 141,122 |
| 2023-11-09 | $5.72 | $5.83 | $5.64 | $5.66 | $5.66 | 88,511 |
| 2023-11-08 | $5.93 | $5.93 | $5.71 | $5.74 | $5.74 | 98,286 |
| 2023-11-07 | $5.63 | $5.93 | $5.61 | $5.90 | $5.90 | 165,315 |
| 2023-11-06 | $5.87 | $5.87 | $5.55 | $5.68 | $5.68 | 161,583 |
| 2023-11-03 | $5.68 | $5.81 | $5.68 | $5.73 | $5.73 | 154,562 |
| 2023-11-02 | $5.46 | $5.68 | $5.39 | $5.68 | $5.68 | 193,848 |
| 2023-11-01 | $5.42 | $5.42 | $5.26 | $5.38 | $5.38 | 104,549 |
| 2023-10-31 | $5.34 | $5.39 | $5.26 | $5.37 | $5.37 | 94,674 |
| 2023-10-30 | $5.35 | $5.47 | $5.33 | $5.40 | $5.40 | 93,168 |
| 2023-10-27 | $5.41 | $5.46 | $5.29 | $5.31 | $5.31 | 103,695 |
| 2023-10-26 | $5.32 | $5.39 | $5.28 | $5.32 | $5.32 | 90,243 |
| 2023-10-25 | $5.49 | $5.49 | $5.29 | $5.34 | $5.34 | 85,691 |
| 2023-10-24 | $5.26 | $5.47 | $5.26 | $5.46 | $5.46 | 138,982 |
| 2023-10-23 | $5.12 | $5.26 | $5.10 | $5.25 | $5.25 | 154,045 |
| 2023-10-20 | $5.20 | $5.29 | $5.13 | $5.17 | $5.17 | 258,676 |
| 2023-10-19 | $5.20 | $5.33 | $5.09 | $5.25 | $5.25 | 170,344 |
| 2023-10-18 | $5.30 | $5.33 | $5.22 | $5.28 | $5.28 | 107,248 |
| 2023-10-17 | $5.14 | $5.36 | $5.14 | $5.35 | $5.35 | 180,940 |
| 2023-10-16 | $5.14 | $5.24 | $5.11 | $5.20 | $5.20 | 105,327 |
| 2023-10-13 | $5.08 | $5.18 | $5.08 | $5.13 | $5.13 | 142,452 |
| 2023-10-12 | $5.40 | $5.40 | $5.10 | $5.14 | $5.14 | 166,384 |
| 2023-10-11 | $5.30 | $5.43 | $5.29 | $5.39 | $5.39 | 310,554 |
| 2023-10-10 | $5.13 | $5.32 | $5.13 | $5.31 | $5.31 | 154,114 |
| 2023-10-09 | $5.05 | $5.18 | $5.00 | $5.15 | $5.15 | 188,153 |
| 2023-10-06 | $5.02 | $5.23 | $5.02 | $5.19 | $5.19 | 87,434 |
| 2023-10-05 | $5.03 | $5.06 | $4.97 | $5.06 | $5.06 | 90,638 |
| 2023-10-04 | $5.13 | $5.14 | $5.01 | $5.11 | $5.11 | 83,765 |
| 2023-10-03 | $5.19 | $5.26 | $5.10 | $5.13 | $5.13 | 100,952 |
| 2023-10-02 | $5.23 | $5.27 | $5.13 | $5.26 | $5.26 | 136,716 |
| 2023-09-29 | $5.18 | $5.37 | $5.18 | $5.24 | $5.24 | 219,232 |
| 2023-09-28 | $5.10 | $5.15 | $5.07 | $5.12 | $5.12 | 53,552 |
| 2023-09-27 | $4.94 | $5.13 | $4.94 | $5.12 | $5.12 | 107,259 |
| 2023-09-26 | $4.99 | $5.01 | $4.86 | $4.94 | $4.94 | 243,392 |
| 2023-09-25 | $5.06 | $5.18 | $5.05 | $5.11 | $5.11 | 80,678 |
| 2023-09-22 | $5.15 | $5.19 | $5.11 | $5.13 | $5.13 | 68,737 |
| 2023-09-21 | $5.28 | $5.31 | $5.04 | $5.10 | $5.10 | 254,381 |
| 2023-09-20 | $5.18 | $5.47 | $5.10 | $5.32 | $5.32 | 330,664 |
| 2023-09-19 | $5.05 | $5.19 | $5.05 | $5.16 | $5.16 | 442,179 |
| 2023-09-18 | $5.13 | $5.13 | $5.05 | $5.06 | $5.06 | 240,631 |
| 2023-09-15 | $5.12 | $5.15 | $4.99 | $5.14 | $5.14 | 420,491 |
| 2023-09-14 | $5.16 | $5.16 | $5.05 | $5.11 | $5.11 | 1,658,715 |
| 2023-09-13 | $5.05 | $5.13 | $4.98 | $5.09 | $5.09 | 238,172 |
| 2023-09-12 | $5.09 | $5.20 | $5.06 | $5.06 | $5.06 | 191,991 |
| 2023-09-11 | $5.09 | $5.21 | $5.09 | $5.12 | $5.12 | 255,347 |
| 2023-09-08 | $5.03 | $5.20 | $4.95 | $5.14 | $5.14 | 277,569 |
| 2023-09-07 | $5.00 | $5.07 | $4.83 | $5.00 | $5.00 | 450,019 |
| 2023-09-06 | $5.01 | $5.10 | $4.93 | $5.08 | $5.08 | 359,308 |
| 2023-09-05 | $5.11 | $5.11 | $4.85 | $5.01 | $5.01 | 404,586 |
| 2023-09-01 | $5.13 | $5.21 | $5.06 | $5.17 | $5.17 | 434,067 |
| 2023-08-31 | $5.03 | $5.18 | $5.03 | $5.12 | $5.12 | 344,536 |
| 2023-08-30 | $5.13 | $5.13 | $5.00 | $5.10 | $5.10 | 288,752 |
| 2023-08-29 | $5.04 | $5.22 | $4.96 | $5.13 | $5.13 | 246,571 |
| 2023-08-28 | $4.97 | $5.09 | $4.93 | $5.05 | $5.05 | 216,776 |
| 2023-08-25 | $5.13 | $5.14 | $4.92 | $4.97 | $4.97 | 164,107 |
| 2023-08-24 | $5.07 | $5.15 | $5.00 | $5.14 | $5.14 | 283,595 |
| 2023-08-23 | $4.99 | $5.14 | $4.97 | $5.13 | $5.13 | 178,859 |
| 2023-08-22 | $4.78 | $4.98 | $4.78 | $4.98 | $4.98 | 257,192 |
| 2023-08-21 | $4.73 | $4.84 | $4.61 | $4.77 | $4.77 | 386,664 |
| 2023-08-18 | $5.05 | $5.06 | $4.71 | $4.73 | $4.73 | 335,770 |
| 2023-08-17 | $5.22 | $5.25 | $5.00 | $5.15 | $5.15 | 230,813 |
| 2023-08-16 | $5.35 | $5.38 | $5.14 | $5.18 | $5.18 | 174,725 |
| 2023-08-15 | $5.11 | $5.37 | $5.00 | $5.21 | $5.21 | 228,319 |
| 2023-08-14 | $5.17 | $5.21 | $5.00 | $5.18 | $5.18 | 167,888 |
| 2023-08-11 | $5.06 | $5.22 | $5.05 | $5.14 | $5.14 | 210,630 |
| 2023-08-10 | $5.22 | $5.30 | $5.08 | $5.13 | $5.13 | 183,795 |
| 2023-08-09 | $4.98 | $5.28 | $4.96 | $5.19 | $5.19 | 221,948 |
| 2023-08-08 | $4.99 | $5.09 | $4.91 | $5.04 | $5.04 | 264,616 |
| 2023-08-07 | $5.22 | $5.27 | $4.92 | $5.14 | $5.14 | 373,238 |
| 2023-08-04 | $5.41 | $5.43 | $5.22 | $5.22 | $5.22 | 182,972 |
| 2023-08-03 | $5.33 | $5.47 | $5.21 | $5.41 | $5.41 | 240,378 |
| 2023-08-02 | $5.36 | $5.51 | $5.26 | $5.39 | $5.39 | 237,718 |
| 2023-08-01 | $5.61 | $5.64 | $5.50 | $5.55 | $5.55 | 171,095 |
| 2023-07-31 | $5.60 | $5.77 | $5.50 | $5.71 | $5.71 | 254,342 |
| 2023-07-28 | $5.55 | $5.64 | $5.47 | $5.59 | $5.59 | 259,169 |
| 2023-07-27 | $5.42 | $5.58 | $5.25 | $5.42 | $5.42 | 326,862 |
| 2023-07-26 | $5.10 | $5.32 | $5.06 | $5.25 | $5.25 | 187,145 |
| 2023-07-25 | $5.22 | $5.24 | $5.06 | $5.12 | $5.12 | 284,657 |
| 2023-07-24 | $5.18 | $5.41 | $5.06 | $5.21 | $5.21 | 248,732 |
| 2023-07-21 | $5.04 | $5.21 | $4.86 | $5.19 | $5.19 | 147,522 |
| 2023-07-20 | $5.08 | $5.24 | $4.97 | $5.04 | $5.04 | 163,403 |
| 2023-07-19 | $5.34 | $5.48 | $5.15 | $5.16 | $5.16 | 192,447 |
| 2023-07-18 | $5.29 | $5.32 | $5.19 | $5.27 | $5.27 | 124,967 |
| 2023-07-17 | $5.04 | $5.32 | $5.01 | $5.32 | $5.32 | 222,295 |
| 2023-07-14 | $5.14 | $5.25 | $4.96 | $5.10 | $5.10 | 222,083 |
| 2023-07-13 | $4.95 | $5.16 | $4.84 | $5.13 | $5.13 | 220,173 |
| 2023-07-12 | $4.95 | $4.99 | $4.81 | $4.91 | $4.91 | 167,331 |
| 2023-07-11 | $4.64 | $4.94 | $4.57 | $4.90 | $4.90 | 375,600 |
| 2023-07-10 | $4.39 | $4.68 | $4.39 | $4.60 | $4.60 | 238,548 |
| 2023-07-07 | $4.30 | $4.40 | $4.17 | $4.40 | $4.40 | 91,483 |
| 2023-07-06 | $4.21 | $4.30 | $4.13 | $4.27 | $4.27 | 118,910 |
| 2023-07-05 | $4.37 | $4.37 | $4.24 | $4.26 | $4.26 | 99,623 |
| 2023-07-03 | $4.36 | $4.45 | $4.35 | $4.41 | $4.41 | 82,980 |
| 2023-06-30 | $4.38 | $4.42 | $4.31 | $4.36 | $4.36 | 105,908 |
| 2023-06-29 | $4.37 | $4.41 | $4.34 | $4.36 | $4.36 | 73,115 |
| 2023-06-28 | $4.20 | $4.37 | $4.17 | $4.37 | $4.37 | 172,953 |
| 2023-06-27 | $4.15 | $4.23 | $4.13 | $4.21 | $4.21 | 124,501 |
| 2023-06-26 | $4.10 | $4.20 | $4.10 | $4.12 | $4.12 | 68,031 |
| 2023-06-23 | $4.19 | $4.19 | $4.11 | $4.12 | $4.12 | 135,810 |
| 2023-06-22 | $4.15 | $4.30 | $4.14 | $4.21 | $4.21 | 170,743 |
| 2023-06-21 | $4.25 | $4.27 | $4.07 | $4.18 | $4.18 | 229,308 |
| 2023-06-20 | $4.35 | $4.41 | $4.22 | $4.28 | $4.28 | 235,045 |
| 2023-06-16 | $4.40 | $4.49 | $4.34 | $4.36 | $4.36 | 262,153 |
| 2023-06-15 | $4.46 | $4.50 | $4.42 | $4.46 | $4.46 | 148,385 |
| 2023-06-14 | $4.48 | $4.48 | $4.34 | $4.46 | $4.46 | 104,316 |
| 2023-06-13 | $4.49 | $4.52 | $4.32 | $4.48 | $4.48 | 266,897 |
| 2023-06-12 | $4.50 | $4.57 | $4.40 | $4.46 | $4.46 | 140,075 |
| 2023-06-09 | $4.57 | $4.60 | $4.44 | $4.46 | $4.46 | 157,175 |
| 2023-06-08 | $4.51 | $4.70 | $4.48 | $4.57 | $4.57 | 503,107 |
| 2023-06-07 | $4.33 | $4.54 | $4.21 | $4.50 | $4.50 | 536,612 |
| 2023-06-06 | $4.20 | $4.40 | $4.13 | $4.34 | $4.34 | 381,440 |
| 2023-06-05 | $4.26 | $4.27 | $4.19 | $4.19 | $4.19 | 270,076 |
| 2023-06-02 | $4.23 | $4.35 | $4.22 | $4.29 | $4.29 | 335,412 |
| 2023-06-01 | $4.22 | $4.37 | $4.16 | $4.21 | $4.21 | 328,681 |
| 2023-05-31 | $4.38 | $4.38 | $3.97 | $4.21 | $4.21 | 557,857 |
| 2023-05-30 | $4.01 | $4.40 | $3.92 | $4.38 | $4.38 | 580,968 |
| 2023-05-26 | $3.97 | $4.09 | $3.95 | $4.00 | $4.00 | 217,644 |
| 2023-05-25 | $3.96 | $4.08 | $3.90 | $3.97 | $3.97 | 227,305 |
| 2023-05-24 | $4.01 | $4.02 | $3.96 | $3.98 | $3.98 | 106,210 |
| 2023-05-23 | $4.19 | $4.20 | $4.01 | $4.02 | $4.02 | 133,915 |
| 2023-05-22 | $3.95 | $4.25 | $3.91 | $4.21 | $4.21 | 469,434 |
| 2023-05-19 | $3.94 | $3.98 | $3.90 | $3.92 | $3.92 | 169,213 |
| 2023-05-18 | $4.00 | $4.00 | $3.91 | $3.94 | $3.94 | 236,153 |
| 2023-05-17 | $3.81 | $4.05 | $3.78 | $4.00 | $4.00 | 269,888 |
| 2023-05-16 | $3.66 | $3.91 | $3.55 | $3.84 | $3.84 | 170,913 |
| 2023-05-15 | $3.84 | $3.88 | $3.73 | $3.81 | $3.81 | 124,714 |
| 2023-05-12 | $3.68 | $3.77 | $3.67 | $3.74 | $3.74 | 81,699 |
| 2023-05-11 | $3.74 | $3.80 | $3.67 | $3.75 | $3.75 | 123,282 |
| 2023-05-10 | $3.73 | $3.74 | $3.65 | $3.69 | $3.69 | 99,103 |
| 2023-05-09 | $3.60 | $3.74 | $3.60 | $3.71 | $3.71 | 81,114 |
| 2023-05-08 | $3.62 | $3.73 | $3.56 | $3.66 | $3.66 | 59,402 |
| 2023-05-05 | $3.41 | $3.63 | $3.41 | $3.60 | $3.60 | 76,038 |
| 2023-05-04 | $3.56 | $3.58 | $3.41 | $3.42 | $3.42 | 77,693 |
| 2023-05-03 | $3.56 | $3.68 | $3.51 | $3.55 | $3.55 | 52,013 |
| 2023-05-02 | $3.58 | $3.59 | $3.51 | $3.55 | $3.55 | 71,615 |
| 2023-05-01 | $3.58 | $3.68 | $3.56 | $3.60 | $3.60 | 32,875 |
| 2023-04-28 | $3.65 | $3.70 | $3.58 | $3.58 | $3.58 | 135,180 |
| 2023-04-27 | $3.76 | $3.76 | $3.61 | $3.64 | $3.64 | 74,409 |
| 2023-04-26 | $3.71 | $3.76 | $3.61 | $3.70 | $3.70 | 80,981 |
| 2023-04-25 | $3.55 | $3.69 | $3.53 | $3.67 | $3.67 | 36,579 |
| 2023-04-24 | $3.55 | $3.64 | $3.53 | $3.57 | $3.57 | 95,059 |
| 2023-04-21 | $3.68 | $3.73 | $3.52 | $3.64 | $3.64 | 190,698 |
| 2023-04-20 | $3.85 | $3.90 | $3.59 | $3.65 | $3.65 | 245,751 |
| 2023-04-19 | $3.85 | $3.90 | $3.75 | $3.90 | $3.90 | 133,141 |
| 2023-04-18 | $3.89 | $3.94 | $3.85 | $3.93 | $3.93 | 67,787 |
| 2023-04-17 | $3.92 | $3.97 | $3.87 | $3.88 | $3.88 | 66,718 |
| 2023-04-14 | $3.88 | $3.95 | $3.87 | $3.95 | $3.95 | 41,967 |
| 2023-04-13 | $3.92 | $3.98 | $3.87 | $3.93 | $3.93 | 52,139 |
| 2023-04-12 | $3.91 | $3.93 | $3.82 | $3.89 | $3.89 | 48,704 |
| 2023-04-11 | $3.87 | $3.96 | $3.84 | $3.88 | $3.88 | 59,013 |
| 2023-04-10 | $3.87 | $3.94 | $3.83 | $3.93 | $3.93 | 43,117 |
| 2023-04-06 | $3.88 | $3.92 | $3.80 | $3.90 | $3.90 | 27,635 |
| 2023-04-05 | $3.89 | $3.90 | $3.77 | $3.89 | $3.89 | 100,788 |
| 2023-04-04 | $3.90 | $3.91 | $3.85 | $3.91 | $3.91 | 45,969 |
| 2023-04-03 | $3.94 | $3.96 | $3.84 | $3.91 | $3.91 | 59,149 |
| 2023-03-31 | $3.93 | $3.99 | $3.88 | $3.94 | $3.94 | 94,454 |
| 2023-03-30 | $3.84 | $4.09 | $3.82 | $3.91 | $3.91 | 157,139 |
| 2023-03-29 | $3.88 | $3.93 | $3.78 | $3.82 | $3.82 | 113,025 |
| 2023-03-28 | $3.93 | $3.94 | $3.82 | $3.87 | $3.87 | 53,342 |
| 2023-03-27 | $3.80 | $3.97 | $3.76 | $3.93 | $3.93 | 115,890 |
| 2023-03-24 | $3.82 | $3.83 | $3.71 | $3.81 | $3.81 | 94,002 |
| 2023-03-23 | $3.82 | $3.89 | $3.75 | $3.84 | $3.84 | 136,270 |
| 2023-03-22 | $3.80 | $3.82 | $3.64 | $3.71 | $3.71 | 75,073 |
| 2023-03-21 | $3.68 | $3.82 | $3.62 | $3.79 | $3.79 | 94,046 |
| 2023-03-20 | $3.64 | $3.70 | $3.54 | $3.60 | $3.60 | 82,990 |
| 2023-03-17 | $3.81 | $3.88 | $3.62 | $3.65 | $3.65 | 135,338 |
| 2023-03-16 | $3.52 | $3.90 | $3.52 | $3.85 | $3.85 | 248,988 |
| 2023-03-15 | $3.75 | $3.75 | $3.56 | $3.57 | $3.57 | 208,356 |
| 2023-03-14 | $3.85 | $3.98 | $3.70 | $3.81 | $3.81 | 353,285 |
| 2023-03-13 | $4.00 | $4.11 | $3.81 | $3.99 | $3.99 | 205,450 |
| 2023-03-10 | $3.78 | $3.95 | $3.76 | $3.85 | $3.85 | 81,040 |
| 2023-03-09 | $3.95 | $4.01 | $3.81 | $3.81 | $3.81 | 123,502 |
| 2023-03-08 | $3.99 | $4.03 | $3.94 | $3.98 | $3.98 | 62,978 |
| 2023-03-07 | $4.00 | $4.04 | $3.93 | $4.00 | $4.00 | 98,796 |
| 2023-03-06 | $4.20 | $4.25 | $3.97 | $4.02 | $4.02 | 157,831 |
| 2023-03-03 | $4.19 | $4.37 | $4.19 | $4.26 | $4.26 | 53,804 |
| 2023-03-02 | $4.17 | $4.22 | $4.08 | $4.18 | $4.18 | 103,986 |
| 2023-03-01 | $4.41 | $4.41 | $4.18 | $4.21 | $4.21 | 65,191 |
| 2023-02-28 | $4.32 | $4.43 | $4.27 | $4.35 | $4.35 | 61,502 |
| 2023-02-27 | $4.38 | $4.47 | $4.29 | $4.31 | $4.31 | 95,542 |
| 2023-02-24 | $4.51 | $4.51 | $4.21 | $4.33 | $4.33 | 152,153 |
| 2023-02-23 | $4.61 | $4.80 | $4.51 | $4.61 | $4.61 | 59,485 |
| 2023-02-22 | $4.56 | $4.66 | $4.48 | $4.56 | $4.56 | 105,103 |
| 2023-02-21 | $4.83 | $4.83 | $4.51 | $4.56 | $4.56 | 291,909 |
| 2023-02-17 | $4.85 | $4.91 | $4.72 | $4.86 | $4.86 | 208,351 |
| 2023-02-16 | $5.16 | $5.16 | $4.78 | $4.79 | $4.79 | 152,367 |
| 2023-02-15 | $4.95 | $5.25 | $4.90 | $5.17 | $5.17 | 254,384 |
| 2023-02-14 | $4.87 | $5.02 | $4.87 | $4.90 | $4.90 | 63,046 |
| 2023-02-13 | $4.87 | $5.04 | $4.81 | $4.90 | $4.90 | 149,753 |
| 2023-02-10 | $5.05 | $5.05 | $4.77 | $4.79 | $4.79 | 193,560 |
| 2023-02-09 | $5.04 | $5.18 | $5.03 | $5.09 | $5.09 | 276,626 |
| 2023-02-08 | $4.95 | $5.05 | $4.91 | $5.00 | $5.00 | 79,391 |
| 2023-02-07 | $5.02 | $5.04 | $4.84 | $4.96 | $4.96 | 111,508 |
| 2023-02-06 | $4.79 | $5.09 | $4.73 | $5.02 | $5.02 | 178,447 |
| 2023-02-03 | $5.13 | $5.29 | $4.79 | $4.81 | $4.81 | 211,045 |
| 2023-02-02 | $5.30 | $5.49 | $5.07 | $5.22 | $5.22 | 369,270 |
| 2023-02-01 | $4.77 | $5.36 | $4.77 | $5.28 | $5.28 | 459,738 |
| 2023-01-31 | $4.70 | $5.03 | $4.68 | $4.75 | $4.75 | 238,612 |
| 2023-01-30 | $5.21 | $5.27 | $4.58 | $4.73 | $4.73 | 780,388 |
| 2023-01-27 | $5.46 | $5.46 | $5.20 | $5.42 | $5.42 | 187,402 |
| 2023-01-26 | $4.91 | $5.57 | $4.91 | $5.45 | $5.45 | 639,455 |
| 2023-01-25 | $4.89 | $4.89 | $4.63 | $4.84 | $4.84 | 151,367 |
| 2023-01-24 | $4.36 | $5.15 | $4.27 | $4.80 | $4.80 | 619,998 |
| 2023-01-23 | $4.44 | $4.49 | $4.30 | $4.33 | $4.33 | 174,314 |
| 2023-01-20 | $4.20 | $4.49 | $4.15 | $4.45 | $4.45 | 170,547 |
| 2023-01-19 | $4.12 | $4.24 | $4.12 | $4.16 | $4.16 | 30,707 |
| 2023-01-18 | $4.32 | $4.32 | $4.10 | $4.13 | $4.13 | 49,869 |
| 2023-01-17 | $4.47 | $4.47 | $4.21 | $4.31 | $4.31 | 101,369 |
| 2023-01-13 | $4.54 | $4.56 | $4.42 | $4.46 | $4.46 | 94,622 |
| 2023-01-12 | $4.39 | $4.54 | $4.22 | $4.49 | $4.49 | 153,011 |
| 2023-01-11 | $4.29 | $4.46 | $4.23 | $4.42 | $4.42 | 121,908 |
| 2023-01-10 | $4.21 | $4.35 | $4.12 | $4.27 | $4.27 | 139,810 |
| 2023-01-09 | $4.53 | $4.68 | $4.07 | $4.08 | $4.08 | 283,517 |
| 2023-01-06 | $4.18 | $4.51 | $4.18 | $4.51 | $4.51 | 380,785 |
| 2023-01-05 | $3.98 | $4.25 | $3.86 | $4.13 | $4.13 | 246,636 |
| 2023-01-04 | $3.75 | $4.15 | $3.73 | $4.00 | $4.00 | 223,705 |
| 2023-01-03 | $3.55 | $3.79 | $3.55 | $3.68 | $3.68 | 119,413 |
| 2022-12-30 | $3.57 | $3.61 | $3.50 | $3.50 | $3.50 | 98,441 |
| 2022-12-29 | $3.50 | $3.74 | $3.47 | $3.59 | $3.59 | 495,213 |
| 2022-12-28 | $3.40 | $3.65 | $3.40 | $3.46 | $3.46 | 288,005 |
| 2022-12-27 | $3.44 | $3.57 | $3.40 | $3.40 | $3.40 | 147,014 |
| 2022-12-23 | $3.55 | $3.59 | $3.48 | $3.56 | $3.56 | 82,988 |
| 2022-12-22 | $3.71 | $3.82 | $3.51 | $3.55 | $3.55 | 74,916 |
| 2022-12-21 | $3.70 | $3.84 | $3.69 | $3.80 | $3.80 | 266,019 |
| 2022-12-20 | $3.50 | $3.87 | $3.49 | $3.71 | $3.71 | 339,040 |
| 2022-12-19 | $3.44 | $3.64 | $3.43 | $3.52 | $3.52 | 80,555 |
| 2022-12-16 | $3.57 | $3.67 | $3.45 | $3.45 | $3.45 | 226,721 |
| 2022-12-15 | $3.91 | $3.93 | $3.53 | $3.54 | $3.54 | 337,377 |
| 2022-12-14 | $3.93 | $4.02 | $3.74 | $3.96 | $3.96 | 209,367 |
| 2022-12-13 | $3.91 | $3.95 | $3.73 | $3.85 | $3.85 | 222,172 |
| 2022-12-12 | $3.95 | $3.95 | $3.72 | $3.72 | $3.72 | 141,176 |
| 2022-12-09 | $3.98 | $3.99 | $3.87 | $3.94 | $3.94 | 219,405 |
| 2022-12-08 | $3.73 | $4.08 | $3.70 | $4.00 | $4.00 | 516,392 |
| 2022-12-07 | $3.65 | $3.73 | $3.61 | $3.69 | $3.69 | 169,891 |
| 2022-12-06 | $4.01 | $4.04 | $3.61 | $3.67 | $3.67 | 388,719 |
| 2022-12-05 | $3.91 | $4.20 | $3.87 | $4.03 | $4.03 | 698,458 |
| 2022-12-02 | $3.61 | $3.78 | $3.61 | $3.73 | $3.73 | 162,381 |
| 2022-12-01 | $3.52 | $3.74 | $3.52 | $3.67 | $3.67 | 130,616 |
| 2022-11-30 | $3.47 | $3.61 | $3.43 | $3.49 | $3.49 | 399,729 |
| 2022-11-29 | $3.60 | $3.69 | $3.36 | $3.39 | $3.39 | 288,714 |
| 2022-11-28 | $3.58 | $3.69 | $3.44 | $3.48 | $3.48 | 1,204,266 |
| 2022-11-25 | $3.77 | $3.77 | $3.58 | $3.58 | $3.58 | 76,953 |
| 2022-11-23 | $3.78 | $3.80 | $3.70 | $3.77 | $3.77 | 89,727 |
| 2022-11-22 | $3.73 | $3.80 | $3.68 | $3.77 | $3.77 | 95,203 |
| 2022-11-21 | $3.67 | $3.85 | $3.65 | $3.75 | $3.75 | 122,692 |
| 2022-11-18 | $3.85 | $3.90 | $3.78 | $3.83 | $3.83 | 145,438 |
| 2022-11-17 | $3.77 | $3.85 | $3.61 | $3.83 | $3.83 | 225,706 |
| 2022-11-16 | $4.01 | $4.03 | $3.73 | $3.76 | $3.76 | 162,181 |
| 2022-11-15 | $4.25 | $4.30 | $4.00 | $4.08 | $4.08 | 383,937 |
| 2022-11-14 | $4.13 | $4.23 | $4.03 | $4.09 | $4.09 | 239,079 |
| 2022-11-11 | $3.89 | $4.17 | $3.85 | $4.06 | $4.06 | 217,749 |
| 2022-11-10 | $3.70 | $3.90 | $3.70 | $3.71 | $3.71 | 141,948 |
| 2022-11-09 | $3.65 | $3.72 | $3.53 | $3.53 | $3.53 | 111,411 |
| 2022-11-08 | $3.69 | $3.74 | $3.65 | $3.67 | $3.67 | 86,347 |
| 2022-11-07 | $3.46 | $3.73 | $3.42 | $3.69 | $3.69 | 205,504 |
| 2022-11-04 | $3.45 | $3.56 | $3.40 | $3.53 | $3.53 | 153,499 |
| 2022-11-03 | $3.24 | $3.32 | $3.18 | $3.32 | $3.32 | 115,187 |
| 2022-11-02 | $3.21 | $3.41 | $3.19 | $3.27 | $3.27 | 146,402 |
| 2022-11-01 | $3.19 | $3.25 | $3.15 | $3.23 | $3.23 | 110,840 |
| 2022-10-31 | $3.01 | $3.11 | $3.01 | $3.09 | $3.09 | 172,456 |
| 2022-10-28 | $3.09 | $3.17 | $3.08 | $3.10 | $3.10 | 79,967 |
| 2022-10-27 | $3.16 | $3.21 | $3.10 | $3.10 | $3.10 | 89,296 |
| 2022-10-26 | $3.14 | $3.42 | $3.03 | $3.23 | $3.23 | 115,092 |
| 2022-10-25 | $3.07 | $3.26 | $3.00 | $3.15 | $3.15 | 118,329 |
| 2022-10-24 | $3.16 | $3.19 | $3.03 | $3.08 | $3.08 | 221,885 |
| 2022-10-21 | $3.35 | $3.43 | $3.26 | $3.35 | $3.35 | 123,601 |
| 2022-10-20 | $3.33 | $3.65 | $3.32 | $3.40 | $3.40 | 247,023 |
| 2022-10-19 | $3.26 | $3.35 | $3.22 | $3.32 | $3.32 | 104,424 |
| 2022-10-18 | $3.36 | $3.45 | $3.25 | $3.29 | $3.29 | 145,883 |
| 2022-10-17 | $3.28 | $3.39 | $3.25 | $3.32 | $3.32 | 104,731 |
| 2022-10-14 | $3.27 | $3.35 | $3.17 | $3.17 | $3.17 | 81,266 |
| 2022-10-13 | $3.10 | $3.29 | $3.07 | $3.25 | $3.25 | 82,359 |
| 2022-10-12 | $3.19 | $3.27 | $3.15 | $3.22 | $3.22 | 49,801 |
| 2022-10-11 | $3.20 | $3.27 | $3.05 | $3.18 | $3.18 | 79,429 |
| 2022-10-10 | $3.20 | $3.28 | $3.16 | $3.19 | $3.19 | 74,582 |
| 2022-10-07 | $3.28 | $3.31 | $3.20 | $3.24 | $3.24 | 77,818 |
| 2022-10-06 | $3.24 | $3.41 | $3.24 | $3.26 | $3.26 | 47,560 |
| 2022-10-05 | $3.26 | $3.35 | $3.23 | $3.27 | $3.27 | 53,597 |
| 2022-10-04 | $3.29 | $3.42 | $3.25 | $3.34 | $3.34 | 117,198 |
| 2022-10-03 | $3.24 | $3.39 | $3.19 | $3.23 | $3.23 | 225,181 |
| 2022-09-30 | $3.23 | $3.39 | $3.21 | $3.24 | $3.24 | 73,454 |
| 2022-09-29 | $3.35 | $3.38 | $3.20 | $3.22 | $3.22 | 142,559 |
| 2022-09-28 | $3.36 | $3.43 | $3.25 | $3.39 | $3.39 | 140,303 |
| 2022-09-27 | $3.45 | $3.57 | $3.33 | $3.37 | $3.37 | 83,718 |
| 2022-09-26 | $3.34 | $3.59 | $3.34 | $3.41 | $3.41 | 100,651 |
| 2022-09-23 | $3.39 | $3.40 | $3.30 | $3.38 | $3.38 | 177,754 |
| 2022-09-22 | $3.52 | $3.58 | $3.40 | $3.44 | $3.44 | 107,805 |
| 2022-09-21 | $3.65 | $3.67 | $3.52 | $3.52 | $3.52 | 98,893 |
| 2022-09-20 | $3.66 | $3.83 | $3.61 | $3.68 | $3.68 | 85,817 |
| 2022-09-19 | $3.65 | $3.70 | $3.52 | $3.66 | $3.66 | 159,427 |
| 2022-09-16 | $3.75 | $3.77 | $3.66 | $3.69 | $3.69 | 123,666 |
| 2022-09-15 | $3.81 | $3.88 | $3.76 | $3.78 | $3.78 | 123,325 |
| 2022-09-14 | $3.86 | $3.86 | $3.71 | $3.85 | $3.85 | 200,296 |
| 2022-09-13 | $4.05 | $4.05 | $3.86 | $3.86 | $3.86 | 133,758 |
| 2022-09-12 | $4.03 | $4.15 | $4.00 | $4.15 | $4.15 | 141,357 |
| 2022-09-09 | $3.97 | $4.10 | $3.94 | $4.02 | $4.02 | 85,254 |
| 2022-09-08 | $3.87 | $4.00 | $3.83 | $3.93 | $3.93 | 84,647 |
| 2022-09-07 | $3.86 | $3.97 | $3.83 | $3.92 | $3.92 | 69,601 |
| 2022-09-06 | $4.05 | $4.11 | $3.87 | $3.89 | $3.89 | 156,959 |
| 2022-09-02 | $4.17 | $4.25 | $3.98 | $4.09 | $4.09 | 606,081 |
| 2022-09-01 | $4.26 | $4.26 | $3.97 | $4.08 | $4.08 | 320,577 |
| 2022-08-31 | $4.19 | $4.48 | $4.05 | $4.29 | $4.29 | 823,926 |
| 2022-08-30 | $4.20 | $4.25 | $4.02 | $4.07 | $4.07 | 652,200 |
| 2022-08-29 | $3.92 | $4.23 | $3.87 | $4.20 | $4.20 | 775,477 |
| 2022-08-26 | $4.15 | $4.22 | $3.90 | $3.97 | $3.97 | 1,110,099 |
| 2022-08-25 | $3.76 | $4.09 | $3.71 | $4.01 | $4.01 | 592,460 |
| 2022-08-24 | $3.72 | $3.86 | $3.66 | $3.76 | $3.76 | 491,346 |
| 2022-08-23 | $3.86 | $3.88 | $3.66 | $3.74 | $3.74 | 479,165 |
| 2022-08-22 | $4.05 | $4.06 | $3.83 | $3.86 | $3.86 | 412,866 |
| 2022-08-19 | $4.10 | $4.20 | $4.00 | $4.11 | $4.11 | 347,684 |
| 2022-08-18 | $4.06 | $4.20 | $4.01 | $4.15 | $4.15 | 497,569 |
| 2022-08-17 | $4.36 | $4.39 | $4.10 | $4.11 | $4.11 | 165,671 |
| 2022-08-16 | $4.35 | $4.41 | $4.29 | $4.39 | $4.39 | 212,400 |
| 2022-08-15 | $4.51 | $4.52 | $4.36 | $4.41 | $4.41 | 128,085 |
| 2022-08-12 | $4.33 | $4.58 | $4.24 | $4.54 | $4.54 | 287,431 |
| 2022-08-11 | $4.49 | $4.66 | $4.31 | $4.31 | $4.31 | 556,015 |
| 2022-08-10 | $4.63 | $4.63 | $4.22 | $4.41 | $4.41 | 469,625 |
| 2022-08-09 | $4.65 | $4.70 | $4.30 | $4.60 | $4.60 | 322,135 |
| 2022-08-08 | $4.50 | $4.74 | $4.43 | $4.61 | $4.61 | 439,230 |
| 2022-08-05 | $4.35 | $4.48 | $4.30 | $4.47 | $4.47 | 273,512 |
| 2022-08-04 | $4.65 | $4.67 | $4.32 | $4.44 | $4.44 | 281,899 |
| 2022-08-03 | $4.46 | $4.56 | $4.35 | $4.56 | $4.56 | 323,579 |
| 2022-08-02 | $4.16 | $4.49 | $4.11 | $4.47 | $4.47 | 159,433 |
| 2022-08-01 | $4.34 | $4.38 | $4.20 | $4.22 | $4.22 | 184,473 |
| 2022-07-29 | $4.35 | $4.46 | $4.31 | $4.43 | $4.43 | 87,229 |
| 2022-07-28 | $4.58 | $4.60 | $4.38 | $4.44 | $4.44 | 126,992 |
| 2022-07-27 | $4.54 | $4.60 | $4.42 | $4.56 | $4.56 | 108,235 |
| 2022-07-26 | $4.60 | $4.60 | $4.36 | $4.47 | $4.47 | 260,583 |
| 2022-07-25 | $4.59 | $4.66 | $4.49 | $4.63 | $4.63 | 255,636 |
| 2022-07-22 | $4.76 | $4.83 | $4.55 | $4.59 | $4.59 | 240,370 |
| 2022-07-21 | $4.75 | $4.96 | $4.70 | $4.74 | $4.74 | 215,433 |
| 2022-07-20 | $4.22 | $4.86 | $4.22 | $4.77 | $4.77 | 760,855 |
| 2022-07-19 | $4.28 | $4.29 | $4.16 | $4.26 | $4.26 | 65,878 |
| 2022-07-18 | $4.16 | $4.29 | $4.11 | $4.20 | $4.20 | 225,033 |
| 2022-07-15 | $4.08 | $4.11 | $4.00 | $4.05 | $4.05 | 122,166 |
| 2022-07-14 | $4.30 | $4.30 | $4.05 | $4.10 | $4.10 | 128,394 |
| 2022-07-13 | $4.01 | $4.24 | $3.89 | $4.21 | $4.21 | 175,974 |
| 2022-07-12 | $4.07 | $4.15 | $3.96 | $4.09 | $4.09 | 191,282 |
| 2022-07-11 | $4.05 | $4.16 | $3.98 | $4.05 | $4.05 | 401,496 |
| 2022-07-08 | $4.12 | $4.25 | $4.05 | $4.08 | $4.08 | 63,455 |
| 2022-07-07 | $4.06 | $4.21 | $4.05 | $4.18 | $4.18 | 246,172 |
| 2022-07-06 | $4.20 | $4.21 | $4.00 | $4.03 | $4.03 | 199,098 |
| 2022-07-05 | $3.98 | $4.20 | $3.93 | $4.19 | $4.19 | 562,317 |
| 2022-07-01 | $3.89 | $4.06 | $3.88 | $4.04 | $4.04 | 87,987 |
| 2022-06-30 | $4.01 | $4.01 | $3.86 | $3.90 | $3.90 | 138,406 |
| 2022-06-29 | $3.91 | $4.09 | $3.86 | $4.07 | $4.07 | 188,741 |
| 2022-06-28 | $4.24 | $4.24 | $3.88 | $3.91 | $3.91 | 286,376 |
| 2022-06-27 | $4.30 | $4.30 | $4.17 | $4.20 | $4.20 | 240,672 |
| 2022-06-24 | $4.24 | $4.35 | $4.18 | $4.26 | $4.26 | 385,735 |
| 2022-06-23 | $4.03 | $4.23 | $4.00 | $4.19 | $4.19 | 480,978 |
| 2022-06-22 | $4.10 | $4.16 | $3.99 | $4.01 | $4.01 | 334,378 |
| 2022-06-21 | $3.94 | $4.18 | $3.90 | $4.10 | $4.10 | 355,850 |
| 2022-06-17 | $3.83 | $3.90 | $3.69 | $3.86 | $3.86 | 182,817 |
| 2022-06-16 | $3.68 | $3.83 | $3.61 | $3.72 | $3.72 | 610,565 |
| 2022-06-15 | $3.63 | $3.88 | $3.57 | $3.84 | $3.84 | 875,408 |
| 2022-06-14 | $3.58 | $3.68 | $3.45 | $3.58 | $3.58 | 1,220,565 |
| 2022-06-13 | $3.56 | $3.64 | $3.50 | $3.53 | $3.53 | 904,408 |
| 2022-06-10 | $3.74 | $3.80 | $3.57 | $3.72 | $3.72 | 940,946 |
| 2022-06-09 | $3.98 | $3.98 | $3.70 | $3.71 | $3.71 | 919,033 |
| 2022-06-08 | $3.85 | $4.09 | $3.73 | $4.06 | $4.06 | 1,114,202 |
| 2022-06-07 | $3.77 | $3.90 | $3.66 | $3.79 | $3.79 | 830,004 |
| 2022-06-06 | $3.72 | $3.90 | $3.70 | $3.79 | $3.79 | 822,153 |
| 2022-06-03 | $3.57 | $3.68 | $3.50 | $3.59 | $3.59 | 552,612 |
| 2022-06-02 | $3.54 | $3.75 | $3.48 | $3.66 | $3.66 | 919,898 |
| 2022-06-01 | $3.71 | $3.83 | $3.51 | $3.54 | $3.54 | 582,818 |
| 2022-05-31 | $3.86 | $3.88 | $3.70 | $3.70 | $3.70 | 379,830 |
| 2022-05-27 | $3.59 | $3.78 | $3.56 | $3.76 | $3.76 | 212,871 |
| 2022-05-26 | $3.30 | $3.57 | $3.19 | $3.53 | $3.53 | 271,000 |
| 2022-05-25 | $3.27 | $3.39 | $3.26 | $3.30 | $3.30 | 177,759 |
| 2022-05-24 | $3.41 | $3.41 | $3.20 | $3.28 | $3.28 | 326,451 |
| 2022-05-23 | $3.45 | $3.51 | $3.32 | $3.49 | $3.49 | 228,027 |
| 2022-05-20 | $3.82 | $3.82 | $3.36 | $3.46 | $3.46 | 401,806 |
| 2022-05-19 | $3.76 | $3.87 | $3.70 | $3.74 | $3.74 | 220,114 |
| 2022-05-18 | $3.67 | $3.90 | $3.66 | $3.73 | $3.73 | 220,436 |
| 2022-05-17 | $3.63 | $3.94 | $3.61 | $3.75 | $3.75 | 694,309 |
| 2022-05-16 | $3.56 | $3.60 | $3.46 | $3.49 | $3.49 | 222,230 |
| 2022-05-13 | $3.41 | $3.60 | $3.41 | $3.53 | $3.53 | 174,100 |
| 2022-05-12 | $3.18 | $3.44 | $3.10 | $3.36 | $3.36 | 210,197 |
| 2022-05-11 | $3.49 | $3.49 | $3.26 | $3.27 | $3.27 | 394,407 |
| 2022-05-10 | $3.64 | $3.67 | $3.30 | $3.46 | $3.46 | 421,220 |
| 2022-05-09 | $3.79 | $3.83 | $3.50 | $3.56 | $3.56 | 262,135 |
| 2022-05-06 | $3.98 | $4.00 | $3.80 | $3.89 | $3.89 | 368,318 |
| 2022-05-05 | $4.11 | $4.30 | $3.98 | $4.04 | $4.04 | 636,095 |
| 2022-05-04 | $3.92 | $4.27 | $3.90 | $4.21 | $4.21 | 393,714 |
| 2022-05-03 | $4.07 | $4.10 | $3.89 | $3.98 | $3.98 | 227,074 |
| 2022-05-02 | $4.09 | $4.14 | $3.94 | $4.09 | $4.09 | 185,516 |
| 2022-04-29 | $4.16 | $4.37 | $4.03 | $4.09 | $4.09 | 509,574 |
| 2022-04-28 | $3.79 | $3.94 | $3.69 | $3.91 | $3.91 | 304,774 |
| 2022-04-27 | $3.83 | $3.93 | $3.68 | $3.69 | $3.69 | 168,967 |
| 2022-04-26 | $3.96 | $3.96 | $3.77 | $3.79 | $3.79 | 223,281 |
| 2022-04-25 | $4.01 | $4.06 | $3.90 | $3.94 | $3.94 | 191,701 |
| 2022-04-22 | $4.10 | $4.26 | $4.05 | $4.05 | $4.05 | 233,501 |
| 2022-04-21 | $4.19 | $4.28 | $4.06 | $4.11 | $4.11 | 175,226 |
| 2022-04-20 | $4.31 | $4.35 | $4.10 | $4.13 | $4.13 | 308,906 |
| 2022-04-19 | $4.23 | $4.42 | $4.13 | $4.29 | $4.29 | 245,011 |
| 2022-04-18 | $4.24 | $4.34 | $4.07 | $4.28 | $4.28 | 461,074 |
| 2022-04-14 | $4.61 | $4.61 | $4.25 | $4.30 | $4.30 | 268,245 |
| 2022-04-13 | $4.48 | $4.60 | $4.42 | $4.60 | $4.60 | 173,569 |
| 2022-04-12 | $4.60 | $4.72 | $4.40 | $4.42 | $4.42 | 269,597 |
| 2022-04-11 | $4.27 | $4.58 | $4.21 | $4.51 | $4.51 | 293,297 |
| 2022-04-08 | $4.48 | $4.55 | $4.38 | $4.47 | $4.47 | 133,973 |
| 2022-04-07 | $4.75 | $4.77 | $4.45 | $4.52 | $4.52 | 394,523 |
| 2022-04-06 | $4.75 | $4.87 | $4.60 | $4.81 | $4.81 | 631,141 |
| 2022-04-05 | $4.89 | $4.95 | $4.70 | $4.89 | $4.89 | 663,472 |
| 2022-04-04 | $4.59 | $5.00 | $4.58 | $4.91 | $4.91 | 916,890 |
| 2022-04-01 | $4.66 | $4.72 | $4.44 | $4.49 | $4.49 | 526,301 |
| 2022-03-31 | $4.59 | $4.59 | $4.38 | $4.48 | $4.48 | 510,360 |
| 2022-03-30 | $4.71 | $4.74 | $4.50 | $4.61 | $4.61 | 736,109 |
| 2022-03-29 | $4.83 | $4.90 | $4.73 | $4.75 | $4.75 | 400,985 |
| 2022-03-28 | $4.65 | $4.88 | $4.58 | $4.72 | $4.72 | 302,482 |
| 2022-03-25 | $4.74 | $4.81 | $4.49 | $4.61 | $4.61 | 769,770 |
| 2022-03-24 | $4.91 | $4.99 | $4.60 | $4.82 | $4.82 | 774,897 |
| 2022-03-23 | $5.00 | $5.25 | $4.80 | $4.88 | $4.88 | 1,468,706 |
| 2022-03-22 | $4.73 | $5.25 | $4.70 | $5.12 | $5.12 | 772,395 |
| 2022-03-21 | $4.82 | $5.08 | $4.69 | $4.78 | $4.78 | 999,376 |
| 2022-03-18 | $4.62 | $5.10 | $4.35 | $4.97 | $4.97 | 1,423,848 |
| 2022-03-17 | $4.43 | $4.67 | $4.32 | $4.63 | $4.63 | 575,065 |
| 2022-03-16 | $4.31 | $4.70 | $4.00 | $4.67 | $4.67 | 2,145,979 |
| 2022-03-15 | $3.91 | $3.99 | $3.51 | $3.84 | $3.84 | 1,320,081 |
| 2022-03-14 | $4.01 | $4.02 | $3.65 | $3.70 | $3.70 | 2,105,365 |
| 2022-03-11 | $5.10 | $5.10 | $4.36 | $4.37 | $4.37 | 998,506 |
| 2022-03-10 | $5.31 | $5.31 | $4.90 | $5.05 | $5.05 | 565,977 |
| 2022-03-09 | $5.26 | $5.50 | $5.26 | $5.43 | $5.43 | 517,465 |
| 2022-03-08 | $5.08 | $5.24 | $4.85 | $5.11 | $5.11 | 459,822 |
| 2022-03-07 | $5.38 | $5.53 | $5.01 | $5.05 | $5.05 | 931,991 |
| 2022-03-04 | $5.58 | $5.82 | $5.40 | $5.41 | $5.41 | 880,770 |
| 2022-03-03 | $6.11 | $6.23 | $5.60 | $5.65 | $5.65 | 659,548 |
| 2022-03-02 | $6.00 | $6.16 | $5.81 | $6.10 | $6.10 | 549,547 |
| 2022-03-01 | $6.08 | $6.50 | $5.94 | $5.95 | $5.95 | 748,870 |
| 2022-02-28 | $6.04 | $6.40 | $5.96 | $6.08 | $6.08 | 682,900 |
| 2022-02-25 | $6.25 | $6.30 | $5.98 | $6.12 | $6.12 | 412,193 |
| 2022-02-24 | $5.79 | $6.25 | $5.79 | $6.25 | $6.25 | 869,109 |
| 2022-02-23 | $6.24 | $6.54 | $5.97 | $6.06 | $6.06 | 705,902 |
| 2022-02-22 | $6.05 | $6.50 | $6.01 | $6.16 | $6.16 | 1,014,739 |
| 2022-02-18 | $6.65 | $6.67 | $6.16 | $6.29 | $6.29 | 686,939 |
| 2022-02-17 | $6.66 | $6.94 | $6.51 | $6.74 | $6.74 | 753,417 |
| 2022-02-16 | $6.89 | $7.01 | $6.60 | $6.73 | $6.73 | 830,025 |
| 2022-02-15 | $6.57 | $7.01 | $6.56 | $6.96 | $6.96 | 949,898 |
| 2022-02-14 | $6.52 | $6.76 | $6.43 | $6.49 | $6.49 | 191,043 |
| 2022-02-11 | $6.64 | $6.83 | $6.42 | $6.55 | $6.55 | 293,494 |
| 2022-02-10 | $6.56 | $6.90 | $6.51 | $6.60 | $6.60 | 354,588 |
| 2022-02-09 | $6.60 | $6.96 | $6.51 | $6.82 | $6.82 | 401,566 |
| 2022-02-08 | $6.27 | $6.54 | $6.23 | $6.53 | $6.53 | 224,594 |
| 2022-02-07 | $6.11 | $6.55 | $6.11 | $6.29 | $6.29 | 632,258 |
| 2022-02-04 | $6.08 | $6.23 | $6.03 | $6.17 | $6.17 | 143,375 |
| 2022-02-03 | $5.99 | $6.24 | $5.96 | $6.08 | $6.08 | 410,389 |
| 2022-02-02 | $6.36 | $6.38 | $6.00 | $6.11 | $6.11 | 399,222 |
| 2022-02-01 | $6.21 | $6.52 | $5.93 | $6.29 | $6.29 | 754,832 |
| 2022-01-31 | $5.53 | $6.22 | $5.53 | $6.21 | $6.21 | 625,188 |
| 2022-01-28 | $5.37 | $5.48 | $5.17 | $5.47 | $5.47 | 518,944 |
| 2022-01-27 | $5.81 | $5.86 | $5.34 | $5.42 | $5.42 | 617,948 |
| 2022-01-26 | $6.20 | $6.26 | $5.68 | $5.74 | $5.74 | 441,468 |
| 2022-01-25 | $6.21 | $6.34 | $5.94 | $6.09 | $6.09 | 406,165 |
| 2022-01-24 | $6.04 | $6.35 | $5.71 | $6.34 | $6.34 | 804,975 |
| 2022-01-21 | $6.17 | $6.34 | $6.05 | $6.13 | $6.13 | 907,938 |
| 2022-01-20 | $6.45 | $6.63 | $6.11 | $6.12 | $6.12 | 1,029,778 |
| 2022-01-19 | $6.07 | $6.40 | $6.06 | $6.20 | $6.20 | 595,243 |
| 2022-01-18 | $6.30 | $6.61 | $6.03 | $6.05 | $6.05 | 731,905 |
| 2022-01-14 | $6.60 | $6.81 | $6.26 | $6.54 | $6.54 | 737,663 |
| 2022-01-13 | $6.70 | $6.80 | $6.48 | $6.76 | $6.76 | 706,877 |
| 2022-01-12 | $6.68 | $6.89 | $6.53 | $6.76 | $6.76 | 577,638 |
| 2022-01-11 | $6.15 | $6.60 | $6.15 | $6.52 | $6.52 | 568,462 |
| 2022-01-10 | $6.10 | $6.16 | $5.92 | $6.13 | $6.13 | 487,936 |
| 2022-01-07 | $6.12 | $6.40 | $6.08 | $6.18 | $6.18 | 568,704 |
| 2022-01-06 | $6.20 | $6.41 | $5.90 | $5.98 | $5.98 | 952,954 |
| 2022-01-05 | $6.26 | $6.59 | $6.01 | $6.13 | $6.13 | 623,840 |
| 2022-01-04 | $6.74 | $6.74 | $6.26 | $6.35 | $6.35 | 863,260 |
| 2022-01-03 | $6.79 | $6.97 | $6.61 | $6.72 | $6.72 | 452,928 |
| 2021-12-31 | $6.91 | $7.10 | $6.62 | $6.71 | $6.71 | 1,854,490 |
| 2021-12-30 | $6.02 | $7.30 | $6.02 | $7.08 | $7.08 | 2,539,054 |
| 2021-12-29 | $5.91 | $6.22 | $5.64 | $6.04 | $6.04 | 1,519,800 |
| 2021-12-28 | $6.07 | $6.07 | $5.80 | $5.92 | $5.92 | 1,360,325 |
| 2021-12-27 | $6.31 | $6.32 | $6.07 | $6.09 | $6.09 | 683,291 |
| 2021-12-23 | $6.33 | $6.34 | $6.15 | $6.30 | $6.30 | 767,461 |
| 2021-12-22 | $6.20 | $6.41 | $6.11 | $6.37 | $6.37 | 627,488 |
| 2021-12-21 | $6.09 | $6.52 | $6.09 | $6.44 | $6.44 | 1,250,868 |
| 2021-12-20 | $6.02 | $6.13 | $5.89 | $6.09 | $6.09 | 968,446 |
| 2021-12-17 | $6.12 | $6.32 | $6.00 | $6.25 | $6.25 | 629,935 |
| 2021-12-16 | $6.50 | $6.51 | $5.98 | $6.19 | $6.19 | 947,479 |
| 2021-12-15 | $6.22 | $6.40 | $5.88 | $6.37 | $6.37 | 611,393 |
| 2021-12-14 | $6.11 | $6.38 | $6.04 | $6.25 | $6.25 | 615,124 |
| 2021-12-13 | $6.82 | $6.82 | $6.17 | $6.29 | $6.29 | 591,195 |
| 2021-12-10 | $7.16 | $7.40 | $6.80 | $6.86 | $6.86 | 955,644 |
| 2021-12-09 | $7.16 | $7.48 | $7.02 | $7.07 | $7.07 | 683,143 |
| 2021-12-08 | $6.81 | $7.44 | $6.71 | $7.24 | $7.24 | 1,137,609 |
| 2021-12-07 | $6.70 | $7.01 | $6.70 | $6.86 | $6.86 | 837,914 |
| 2021-12-06 | $6.33 | $6.57 | $6.01 | $6.42 | $6.42 | 926,911 |
| 2021-12-03 | $6.79 | $6.81 | $6.19 | $6.39 | $6.39 | 1,631,817 |
| 2021-12-02 | $6.85 | $7.11 | $6.66 | $6.86 | $6.86 | 714,697 |
| 2021-12-01 | $7.24 | $7.44 | $6.83 | $6.85 | $6.85 | 1,339,668 |
| 2021-11-30 | $7.38 | $7.76 | $6.95 | $7.16 | $7.16 | 1,760,958 |
| 2021-11-29 | $7.68 | $7.74 | $7.30 | $7.49 | $7.49 | 602,237 |
| 2021-11-26 | $7.72 | $7.94 | $7.60 | $7.68 | $7.68 | 528,531 |
| 2021-11-24 | $7.72 | $8.27 | $7.53 | $8.22 | $8.22 | 492,284 |
| 2021-11-23 | $8.00 | $8.07 | $7.53 | $7.85 | $7.85 | 2,707,767 |
| 2021-11-22 | $7.98 | $8.42 | $7.55 | $8.11 | $8.11 | 2,085,413 |
| 2021-11-19 | $8.10 | $8.36 | $7.84 | $8.02 | $8.02 | 1,558,648 |
| 2021-11-18 | $8.93 | $8.93 | $7.71 | $7.92 | $7.92 | 2,551,474 |
| 2021-11-17 | $9.04 | $9.43 | $8.62 | $9.00 | $9.00 | 1,448,645 |
| 2021-11-16 | $9.34 | $9.59 | $8.81 | $9.16 | $9.16 | 2,814,301 |
| 2021-11-15 | $8.87 | $10.40 | $8.72 | $9.31 | $9.31 | 8,550,895 |
| 2021-11-12 | $8.67 | $8.69 | $8.09 | $8.38 | $8.38 | 834,370 |
| 2021-11-11 | $7.75 | $8.83 | $7.62 | $8.49 | $8.49 | 2,285,652 |
| 2021-11-10 | $8.53 | $8.60 | $7.49 | $7.54 | $7.54 | 1,980,563 |
| 2021-11-09 | $8.50 | $9.66 | $7.98 | $8.52 | $8.52 | 9,721,080 |
| 2021-11-08 | $6.74 | $7.41 | $6.74 | $7.36 | $7.36 | 1,954,238 |
| 2021-11-05 | $6.74 | $7.15 | $6.61 | $6.62 | $6.62 | 1,365,471 |
| 2021-11-04 | $6.82 | $6.90 | $6.48 | $6.68 | $6.68 | 659,938 |
| 2021-11-03 | $6.65 | $6.83 | $6.38 | $6.80 | $6.80 | 765,699 |
| 2021-11-02 | $6.60 | $6.86 | $6.38 | $6.62 | $6.62 | 1,213,180 |
| 2021-11-01 | $6.42 | $6.95 | $6.40 | $6.63 | $6.63 | 1,196,741 |
| 2021-10-29 | $6.59 | $6.59 | $6.30 | $6.42 | $6.42 | 668,523 |
| 2021-10-28 | $6.38 | $6.67 | $6.26 | $6.63 | $6.63 | 387,921 |
| 2021-10-27 | $6.55 | $6.66 | $6.38 | $6.38 | $6.38 | 357,591 |
| 2021-10-26 | $6.70 | $6.85 | $6.53 | $6.56 | $6.56 | 363,126 |
| 2021-10-25 | $6.88 | $6.94 | $6.60 | $6.78 | $6.78 | 423,850 |
| 2021-10-22 | $6.88 | $6.95 | $6.51 | $6.81 | $6.81 | 1,022,773 |
| 2021-10-21 | $6.96 | $7.13 | $6.85 | $6.95 | $6.95 | 509,218 |
| 2021-10-20 | $7.03 | $7.25 | $6.70 | $6.97 | $6.97 | 1,425,448 |
| 2021-10-19 | $6.58 | $7.08 | $6.58 | $6.93 | $6.93 | 910,826 |
| 2021-10-18 | $6.90 | $6.98 | $6.34 | $6.49 | $6.49 | 1,585,056 |
| 2021-10-15 | $7.12 | $7.28 | $6.94 | $6.96 | $6.96 | 487,283 |
| 2021-10-14 | $7.46 | $7.48 | $7.12 | $7.14 | $7.14 | 471,329 |
| 2021-10-13 | $7.33 | $7.50 | $7.12 | $7.46 | $7.46 | 529,196 |
| 2021-10-12 | $7.53 | $7.74 | $7.22 | $7.34 | $7.34 | 811,715 |
| 2021-10-11 | $7.39 | $7.79 | $7.35 | $7.45 | $7.45 | 932,488 |
| 2021-10-08 | $7.51 | $7.56 | $7.15 | $7.31 | $7.31 | 881,157 |
| 2021-10-07 | $7.20 | $7.62 | $7.20 | $7.48 | $7.48 | 1,360,629 |
| 2021-10-06 | $7.25 | $7.43 | $7.03 | $7.05 | $7.05 | 742,130 |
| 2021-10-05 | $7.23 | $7.51 | $7.15 | $7.38 | $7.38 | 326,891 |
| 2021-10-04 | $7.57 | $7.60 | $7.18 | $7.27 | $7.27 | 1,000,100 |
| 2021-10-01 | $7.67 | $7.84 | $7.35 | $7.62 | $7.62 | 1,336,536 |
| 2021-09-30 | $7.45 | $7.72 | $6.97 | $7.59 | $7.59 | 2,507,356 |
| 2021-09-29 | $7.20 | $7.63 | $6.82 | $7.36 | $7.36 | 7,186,666 |
| 2021-09-28 | $7.43 | $7.45 | $7.02 | $7.17 | $7.17 | 771,530 |
| 2021-09-27 | $7.60 | $7.61 | $7.30 | $7.48 | $7.48 | 470,714 |
| 2021-09-24 | $7.74 | $7.81 | $7.63 | $7.66 | $7.66 | 546,356 |
| 2021-09-23 | $8.00 | $8.00 | $7.70 | $7.87 | $7.87 | 513,436 |
| 2021-09-22 | $7.67 | $8.00 | $7.58 | $7.95 | $7.95 | 828,335 |
| 2021-09-21 | $7.89 | $8.15 | $7.65 | $7.70 | $7.70 | 680,343 |
| 2021-09-20 | $8.18 | $8.20 | $7.71 | $7.84 | $7.84 | 1,018,545 |
| 2021-09-17 | $8.46 | $8.46 | $8.22 | $8.34 | $8.34 | 547,631 |
| 2021-09-16 | $8.45 | $8.49 | $8.22 | $8.39 | $8.39 | 488,942 |
| 2021-09-15 | $8.69 | $8.70 | $8.30 | $8.51 | $8.51 | 912,764 |
| 2021-09-14 | $9.25 | $9.25 | $8.65 | $8.71 | $8.71 | 1,181,402 |
| 2021-09-13 | $9.51 | $9.52 | $8.93 | $9.17 | $9.17 | 735,277 |
| 2021-09-10 | $10.13 | $10.36 | $9.56 | $9.56 | $9.56 | 779,010 |
| 2021-09-09 | $9.74 | $10.19 | $9.72 | $10.11 | $10.11 | 1,304,271 |
| 2021-09-08 | $10.12 | $10.25 | $9.69 | $9.80 | $9.80 | 714,877 |
| 2021-09-07 | $10.20 | $10.62 | $10.10 | $10.17 | $10.17 | 1,199,884 |
| 2021-09-03 | $10.00 | $10.43 | $9.92 | $10.02 | $10.02 | 688,342 |
| 2021-09-02 | $10.07 | $10.22 | $9.79 | $9.89 | $9.89 | 830,566 |
| 2021-09-01 | $10.24 | $10.30 | $9.82 | $10.10 | $10.10 | 1,175,506 |
| 2021-08-31 | $9.88 | $10.22 | $9.82 | $10.16 | $10.16 | 572,396 |
| 2021-08-30 | $9.96 | $10.04 | $9.43 | $9.89 | $9.89 | 748,035 |
| 2021-08-27 | $9.88 | $10.18 | $9.70 | $9.89 | $9.89 | 559,505 |
| 2021-08-26 | $9.98 | $10.29 | $9.63 | $9.78 | $9.78 | 694,162 |
| 2021-08-25 | $10.04 | $10.08 | $9.81 | $9.96 | $9.96 | 583,697 |
| 2021-08-24 | $10.15 | $10.50 | $9.90 | $10.01 | $10.01 | 1,076,109 |
| 2021-08-23 | $9.53 | $10.02 | $9.41 | $9.85 | $9.85 | 647,499 |
| 2021-08-20 | $9.14 | $9.52 | $9.03 | $9.41 | $9.41 | 1,268,840 |
| 2021-08-19 | $9.71 | $10.04 | $9.31 | $9.40 | $9.40 | 972,128 |
| 2021-08-18 | $9.95 | $10.24 | $9.80 | $10.04 | $10.04 | 977,555 |
| 2021-08-17 | $9.78 | $10.15 | $9.55 | $9.88 | $9.88 | 1,454,415 |
| 2021-08-16 | $10.20 | $10.60 | $9.84 | $10.06 | $10.06 | 1,496,000 |
| 2021-08-13 | $10.76 | $10.97 | $10.35 | $10.41 | $10.41 | 857,221 |
| 2021-08-12 | $10.74 | $11.00 | $10.50 | $10.91 | $10.91 | 954,867 |
| 2021-08-11 | $10.98 | $11.10 | $10.58 | $10.97 | $10.97 | 1,206,350 |
| 2021-08-10 | $13.41 | $13.41 | $10.95 | $10.99 | $10.99 | 5,307,595 |
| 2021-08-09 | $12.85 | $13.65 | $12.85 | $13.55 | $13.55 | 1,288,643 |
| 2021-08-06 | $13.03 | $13.22 | $12.67 | $12.70 | $12.70 | 547,995 |
| 2021-08-05 | $12.57 | $13.25 | $12.44 | $12.91 | $12.91 | 855,942 |
| 2021-08-04 | $12.97 | $13.45 | $12.64 | $12.72 | $12.72 | 1,032,954 |
| 2021-08-03 | $13.36 | $13.40 | $12.63 | $12.94 | $12.94 | 467,255 |
| 2021-08-02 | $13.11 | $13.76 | $13.11 | $13.38 | $13.38 | 502,769 |
| 2021-07-30 | $12.89 | $13.52 | $12.51 | $13.06 | $13.06 | 816,657 |
| 2021-07-29 | $13.65 | $13.87 | $12.65 | $12.97 | $12.97 | 546,387 |
| 2021-07-28 | $12.91 | $13.64 | $12.68 | $13.40 | $13.40 | 1,800,198 |
| 2021-07-27 | $12.99 | $12.99 | $11.72 | $12.33 | $12.33 | 2,304,258 |
| 2021-07-26 | $13.25 | $13.80 | $13.05 | $13.22 | $13.22 | 1,447,077 |
| 2021-07-23 | $15.00 | $15.31 | $13.25 | $14.01 | $14.01 | 3,940,923 |
| 2021-07-22 | $15.80 | $15.85 | $15.27 | $15.60 | $15.60 | 683,014 |
| 2021-07-21 | $15.33 | $15.94 | $15.15 | $15.68 | $15.68 | 755,842 |
| 2021-07-20 | $15.34 | $15.44 | $14.72 | $15.27 | $15.27 | 481,838 |
| 2021-07-19 | $16.18 | $16.29 | $14.71 | $15.23 | $15.23 | 1,715,002 |
| 2021-07-16 | $16.50 | $17.12 | $16.32 | $16.84 | $16.84 | 1,113,136 |
| 2021-07-15 | $16.11 | $16.80 | $16.00 | $16.28 | $16.28 | 801,186 |
| 2021-07-14 | $16.41 | $16.89 | $15.95 | $16.09 | $16.09 | 1,018,343 |
| 2021-07-13 | $16.08 | $16.54 | $15.70 | $16.14 | $16.14 | 875,326 |
| 2021-07-12 | $16.57 | $16.75 | $15.98 | $16.10 | $16.10 | 609,118 |
| 2021-07-09 | $16.65 | $16.88 | $16.10 | $16.66 | $16.66 | 500,313 |
| 2021-07-08 | $15.77 | $16.40 | $15.39 | $16.26 | $16.26 | 1,328,070 |
| 2021-07-07 | $16.80 | $17.00 | $16.01 | $16.34 | $16.34 | 1,033,156 |
| 2021-07-06 | $17.75 | $17.84 | $16.53 | $16.53 | $16.53 | 1,941,106 |
| 2021-07-02 | $18.89 | $18.90 | $17.47 | $18.02 | $18.02 | 1,634,296 |
| 2021-07-01 | $19.92 | $20.49 | $18.23 | $18.85 | $18.85 | 2,529,319 |
| 2021-06-30 | $19.40 | $20.49 | $19.01 | $19.99 | $19.99 | 1,721,841 |
| 2021-06-29 | $19.90 | $20.49 | $19.21 | $19.47 | $19.47 | 952,648 |
| 2021-06-28 | $20.00 | $21.00 | $19.67 | $20.00 | $20.00 | 1,984,586 |
| 2021-06-25 | $18.60 | $19.95 | $18.37 | $19.61 | $19.61 | 1,369,777 |
| 2021-06-24 | $18.59 | $18.95 | $18.34 | $18.51 | $18.51 | 543,096 |
| 2021-06-23 | $18.28 | $18.99 | $18.11 | $18.37 | $18.37 | 804,913 |
| 2021-06-22 | $18.00 | $18.19 | $17.33 | $17.98 | $17.98 | 750,314 |
| 2021-06-21 | $17.86 | $19.19 | $17.52 | $18.44 | $18.44 | 1,234,001 |
| 2021-06-18 | $18.39 | $18.76 | $17.77 | $17.89 | $17.89 | 644,659 |
| 2021-06-17 | $18.17 | $19.05 | $18.17 | $18.50 | $18.50 | 720,864 |
| 2021-06-16 | $17.98 | $18.45 | $17.56 | $18.42 | $18.42 | 540,260 |
| 2021-06-15 | $18.66 | $18.80 | $17.66 | $17.99 | $17.99 | 935,664 |
| 2021-06-14 | $19.25 | $19.49 | $18.12 | $18.62 | $18.62 | 998,178 |
| 2021-06-11 | $19.26 | $19.46 | $18.72 | $19.43 | $19.43 | 398,006 |
| 2021-06-10 | $19.51 | $19.93 | $18.34 | $18.78 | $18.78 | 920,571 |
| 2021-06-09 | $19.90 | $20.50 | $19.22 | $19.26 | $19.26 | 1,135,185 |
| 2021-06-08 | $19.11 | $19.99 | $19.10 | $19.94 | $19.94 | 1,310,947 |
| 2021-06-07 | $17.75 | $18.93 | $17.62 | $18.93 | $18.93 | 1,054,681 |
| 2021-06-04 | $18.34 | $18.48 | $17.40 | $17.76 | $17.76 | 987,137 |
| 2021-06-03 | $17.62 | $18.78 | $17.62 | $18.29 | $18.29 | 1,302,946 |
| 2021-06-02 | $18.09 | $19.05 | $17.15 | $18.33 | $18.33 | 2,488,024 |
| 2021-06-01 | $16.02 | $18.62 | $16.02 | $17.88 | $17.88 | 3,183,542 |
| 2021-05-28 | $16.01 | $16.37 | $15.51 | $15.57 | $15.57 | 1,058,993 |
| 2021-05-27 | $15.96 | $16.88 | $15.70 | $15.94 | $15.94 | 1,346,869 |
| 2021-05-26 | $15.05 | $16.28 | $14.61 | $16.05 | $16.05 | 2,844,390 |
| 2021-05-25 | $15.64 | $16.15 | $14.85 | $14.85 | $14.85 | 2,370,845 |
| 2021-05-24 | $17.21 | $17.21 | $15.44 | $15.50 | $15.50 | 3,486,101 |
| 2021-05-21 | $17.57 | $19.50 | $16.53 | $16.90 | $16.90 | 9,496,096 |
| 2021-05-20 | $16.89 | $17.18 | $15.33 | $15.96 | $15.96 | 4,690,118 |
| 2021-05-19 | $17.60 | $18.36 | $16.73 | $17.01 | $17.01 | 4,847,963 |
| 2021-05-18 | $18.49 | $19.35 | $18.00 | $18.32 | $18.32 | 1,859,876 |
| 2021-05-17 | $19.94 | $20.08 | $18.10 | $18.36 | $18.36 | 2,606,400 |
| 2021-05-14 | $19.21 | $20.42 | $18.83 | $20.13 | $20.13 | 1,262,460 |
| 2021-05-13 | $20.64 | $20.99 | $18.28 | $18.64 | $18.64 | 2,059,973 |
| 2021-05-12 | $20.10 | $22.10 | $19.92 | $20.59 | $20.59 | 2,356,850 |
| 2021-05-11 | $19.06 | $20.38 | $18.82 | $19.90 | $19.90 | 1,732,221 |
| 2021-05-10 | $19.98 | $20.10 | $18.52 | $19.55 | $19.55 | 1,686,364 |
| 2021-05-07 | $20.50 | $20.99 | $20.21 | $20.49 | $20.49 | 824,907 |
| 2021-05-06 | $20.41 | $20.41 | $19.00 | $20.07 | $20.07 | 1,262,360 |
| 2021-05-05 | $21.23 | $21.49 | $20.03 | $20.37 | $20.37 | 697,800 |
| 2021-05-04 | $21.26 | $21.39 | $19.93 | $21.18 | $21.18 | 916,853 |
| 2021-05-03 | $21.71 | $22.58 | $21.34 | $21.57 | $21.57 | 712,740 |
| 2021-04-30 | $20.50 | $21.95 | $20.50 | $21.80 | $21.80 | 1,171,757 |
| 2021-04-29 | $23.00 | $23.26 | $20.40 | $20.66 | $20.66 | 3,024,833 |
| 2021-04-28 | $23.90 | $24.28 | $22.56 | $22.61 | $22.61 | 2,005,938 |
| 2021-04-27 | $25.97 | $26.00 | $23.40 | $24.36 | $24.36 | 2,322,953 |
| 2021-04-26 | $24.91 | $25.75 | $24.31 | $25.34 | $25.34 | 2,542,483 |
| 2021-04-23 | $22.92 | $25.00 | $22.82 | $24.56 | $24.56 | 1,912,440 |
| 2021-04-22 | $23.58 | $24.72 | $22.10 | $22.67 | $22.67 | 1,798,012 |
| 2021-04-21 | $21.93 | $23.55 | $21.57 | $23.02 | $23.02 | 876,778 |
| 2021-04-20 | $23.00 | $23.00 | $21.32 | $22.50 | $22.50 | 1,175,107 |
| 2021-04-19 | $22.75 | $23.89 | $22.41 | $23.13 | $23.13 | 914,688 |
| 2021-04-16 | $22.07 | $23.19 | $21.19 | $22.84 | $22.84 | 1,085,531 |
| 2021-04-15 | $23.52 | $24.18 | $21.46 | $21.99 | $21.99 | 1,291,258 |
| 2021-04-14 | $23.65 | $25.08 | $22.96 | $23.52 | $23.52 | 1,873,090 |
| 2021-04-13 | $23.10 | $23.65 | $22.71 | $23.19 | $23.19 | 682,985 |
| 2021-04-12 | $22.98 | $23.70 | $22.77 | $23.05 | $23.05 | 868,658 |
| 2021-04-09 | $23.91 | $24.48 | $22.38 | $22.85 | $22.85 | 1,185,816 |
| 2021-04-08 | $24.12 | $24.97 | $23.88 | $24.50 | $24.50 | 826,647 |
| 2021-04-07 | $24.32 | $25.48 | $23.58 | $23.86 | $23.86 | 1,217,050 |
| 2021-04-06 | $24.56 | $25.70 | $24.13 | $24.91 | $24.91 | 1,115,658 |
| 2021-04-05 | $27.00 | $27.00 | $24.25 | $25.33 | $25.33 | 2,338,800 |
| 2021-04-01 | $26.00 | $27.10 | $25.33 | $26.52 | $26.52 | 1,526,710 |
| 2021-03-31 | $24.72 | $26.23 | $24.44 | $25.01 | $25.01 | 1,651,429 |
| 2021-03-30 | $22.13 | $24.39 | $21.71 | $24.25 | $24.25 | 1,564,254 |
| 2021-03-29 | $21.50 | $23.10 | $21.14 | $21.99 | $21.99 | 1,941,296 |
| 2021-03-26 | $22.90 | $23.26 | $20.23 | $20.94 | $20.94 | 2,672,578 |
| 2021-03-25 | $19.96 | $22.20 | $19.40 | $21.25 | $21.25 | 2,130,105 |
| 2021-03-24 | $23.89 | $23.90 | $20.00 | $20.32 | $20.32 | 3,101,251 |
| 2021-03-23 | $26.35 | $26.46 | $22.25 | $23.13 | $23.13 | 3,993,174 |
| 2021-03-22 | $28.31 | $28.83 | $25.36 | $26.49 | $26.49 | 3,356,455 |
| 2021-03-19 | $25.74 | $28.95 | $25.20 | $27.79 | $27.79 | 3,179,684 |
| 2021-03-18 | $27.35 | $28.00 | $25.53 | $25.95 | $25.95 | 2,139,248 |
| 2021-03-17 | $25.77 | $29.48 | $25.18 | $28.20 | $28.20 | 4,114,168 |
| 2021-03-16 | $24.08 | $28.50 | $23.75 | $27.15 | $27.15 | 5,621,264 |
| 2021-03-15 | $27.50 | $27.58 | $22.83 | $23.55 | $23.55 | 7,194,801 |
| 2021-03-12 | $22.03 | $24.68 | $21.52 | $23.91 | $23.91 | 3,276,345 |
| 2021-03-11 | $21.29 | $23.45 | $20.87 | $23.29 | $23.29 | 3,637,911 |
| 2021-03-10 | $20.65 | $21.37 | $19.47 | $19.76 | $19.76 | 2,231,706 |
| 2021-03-09 | $18.50 | $20.18 | $18.30 | $19.55 | $19.55 | 2,599,206 |
| 2021-03-08 | $19.31 | $19.84 | $17.70 | $17.94 | $17.94 | 1,596,780 |
| 2021-03-05 | $21.33 | $21.35 | $17.56 | $19.63 | $19.63 | 2,364,230 |
| 2021-03-04 | $21.09 | $22.38 | $19.40 | $20.52 | $20.52 | 2,567,903 |
| 2021-03-03 | $24.60 | $25.00 | $22.15 | $22.50 | $22.50 | 1,694,424 |
| 2021-03-02 | $25.33 | $27.75 | $23.50 | $23.73 | $23.73 | 2,994,985 |
| 2021-03-01 | $23.11 | $25.94 | $22.62 | $25.75 | $25.75 | 3,194,246 |
| 2021-02-26 | $22.26 | $23.12 | $20.68 | $21.71 | $21.71 | 3,007,912 |
| 2021-02-25 | $26.32 | $26.65 | $22.02 | $22.75 | $22.75 | 2,527,029 |
| 2021-02-24 | $25.57 | $27.74 | $24.20 | $25.50 | $25.50 | 2,204,423 |
| 2021-02-23 | $23.56 | $26.55 | $21.00 | $26.39 | $26.39 | 3,352,978 |
| 2021-02-22 | $26.80 | $27.71 | $25.25 | $25.89 | $25.89 | 2,560,243 |
| 2021-02-19 | $29.10 | $31.97 | $28.21 | $28.47 | $28.47 | 2,690,964 |
| 2021-02-18 | $32.20 | $32.39 | $26.10 | $27.26 | $27.26 | 5,046,766 |
| 2021-02-17 | $36.00 | $36.21 | $33.00 | $33.85 | $33.85 | 1,992,229 |
| 2021-02-16 | $39.50 | $39.60 | $35.35 | $37.14 | $37.14 | 2,030,026 |
| 2021-02-12 | $38.01 | $40.81 | $37.17 | $39.20 | $39.20 | 1,536,929 |
| 2021-02-11 | $33.45 | $41.35 | $33.00 | $40.62 | $40.62 | 3,773,820 |
| 2021-02-10 | $34.90 | $36.60 | $31.20 | $32.03 | $32.03 | 2,156,765 |
| 2021-02-09 | $34.60 | $36.66 | $32.51 | $34.20 | $34.20 | 2,222,836 |
| 2021-02-08 | $37.35 | $37.35 | $34.11 | $35.60 | $35.60 | 2,099,270 |
| 2021-02-05 | $30.00 | $35.40 | $29.98 | $35.28 | $35.28 | 2,727,491 |
| 2021-02-04 | $30.76 | $31.86 | $28.20 | $29.79 | $29.79 | 1,779,814 |
| 2021-02-03 | $30.00 | $31.88 | $28.75 | $28.98 | $28.98 | 2,149,151 |
| 2021-02-02 | $30.00 | $31.00 | $28.01 | $29.38 | $29.38 | 2,264,889 |
| 2021-02-01 | $26.17 | $29.18 | $25.15 | $28.78 | $28.78 | 2,850,539 |
| 2021-01-29 | $23.76 | $28.40 | $23.75 | $25.49 | $25.49 | 3,768,961 |
| 2021-01-28 | $24.28 | $25.60 | $21.02 | $24.72 | $24.72 | 3,754,969 |
| 2021-01-27 | $24.20 | $26.32 | $22.51 | $23.16 | $23.16 | 2,612,184 |
| 2021-01-26 | $24.63 | $27.47 | $21.80 | $25.88 | $25.88 | 6,304,349 |
| 2021-01-25 | $19.65 | $24.78 | $19.45 | $24.64 | $24.64 | 6,814,617 |
| 2021-01-22 | $18.10 | $18.95 | $17.68 | $18.60 | $18.60 | 1,644,003 |
| 2021-01-21 | $18.73 | $19.64 | $17.85 | $18.01 | $18.01 | 2,108,788 |
| 2021-01-20 | $17.78 | $19.00 | $17.17 | $18.57 | $18.57 | 2,623,192 |
| 2021-01-19 | $16.77 | $17.85 | $16.02 | $17.02 | $17.02 | 1,775,601 |
| 2021-01-15 | $17.81 | $18.10 | $16.20 | $16.36 | $16.36 | 2,028,252 |
| 2021-01-14 | $18.50 | $18.58 | $17.11 | $17.34 | $17.34 | 1,213,672 |
| 2021-01-13 | $17.79 | $19.47 | $17.79 | $18.10 | $18.10 | 2,290,499 |
| 2021-01-12 | $17.97 | $18.19 | $16.06 | $17.79 | $17.79 | 2,714,356 |
| 2021-01-11 | $15.20 | $18.60 | $14.68 | $17.71 | $17.71 | 4,625,587 |
| 2021-01-08 | $15.49 | $15.65 | $14.73 | $15.19 | $15.19 | 1,086,271 |
| 2021-01-07 | $14.60 | $15.75 | $14.21 | $15.50 | $15.50 | 1,479,164 |
| 2021-01-06 | $15.43 | $15.43 | $14.15 | $14.38 | $14.38 | 2,136,764 |
| 2021-01-05 | $15.30 | $15.59 | $14.73 | $15.54 | $15.54 | 890,975 |
| 2021-01-04 | $14.14 | $15.98 | $14.01 | $15.20 | $15.20 | 1,629,376 |
| 2020-12-31 | $15.36 | $15.47 | $13.85 | $14.33 | $14.33 | 2,019,627 |
| 2020-12-30 | $16.51 | $16.51 | $15.10 | $15.25 | $15.25 | 1,859,777 |
| 2020-12-29 | $16.72 | $16.72 | $15.20 | $16.12 | $16.12 | 1,459,878 |
| 2020-12-28 | $17.30 | $17.30 | $15.01 | $16.50 | $16.50 | 2,469,992 |
| 2020-12-24 | $17.49 | $17.83 | $16.26 | $17.01 | $17.01 | 1,341,642 |
| 2020-12-23 | $19.08 | $19.34 | $16.86 | $17.48 | $17.48 | 2,911,932 |
| 2020-12-22 | $18.41 | $20.70 | $18.00 | $18.15 | $18.15 | 2,720,794 |
| 2020-12-21 | $17.42 | $19.50 | $16.86 | $17.90 | $17.90 | 3,003,789 |
| 2020-12-18 | $15.97 | $18.85 | $15.89 | $17.90 | $17.90 | 3,375,924 |
| 2020-12-17 | $16.98 | $17.23 | $15.72 | $15.81 | $15.81 | 1,713,744 |
| 2020-12-16 | $16.71 | $17.50 | $16.35 | $16.98 | $16.98 | 1,868,228 |
| 2020-12-15 | $18.07 | $18.40 | $15.84 | $16.15 | $16.15 | 3,084,862 |
| 2020-12-14 | $20.24 | $20.24 | $17.83 | $18.67 | $18.67 | 2,315,901 |
| 2020-12-11 | $20.15 | $22.26 | $19.48 | $19.99 | $19.99 | 3,132,641 |
| 2020-12-10 | $19.07 | $20.60 | $18.70 | $20.15 | $20.15 | 2,196,823 |
| 2020-12-09 | $19.49 | $23.18 | $17.51 | $18.68 | $18.68 | 6,355,759 |
| 2020-12-08 | $17.13 | $19.87 | $17.03 | $19.87 | $19.87 | 3,276,781 |
| 2020-12-07 | $18.45 | $18.51 | $16.22 | $16.98 | $16.98 | 2,794,566 |
| 2020-12-04 | $14.78 | $18.03 | $14.58 | $17.14 | $17.14 | 5,350,812 |
| 2020-12-03 | $13.79 | $15.00 | $13.75 | $14.58 | $14.58 | 2,393,263 |
| 2020-12-02 | $13.50 | $13.78 | $12.61 | $13.48 | $13.48 | 1,839,596 |
| 2020-12-01 | $15.40 | $15.58 | $13.02 | $13.35 | $13.35 | 5,004,318 |
| 2020-11-30 | $11.00 | $15.66 | $10.48 | $15.41 | $15.41 | 6,590,627 |
| 2020-11-27 | $10.65 | $11.09 | $10.55 | $10.81 | $10.81 | 654,539 |
| 2020-11-25 | $10.70 | $11.04 | $10.05 | $10.50 | $10.50 | 1,096,053 |
| 2020-11-24 | $10.67 | $11.58 | $10.46 | $10.88 | $10.88 | 2,195,311 |
| 2020-11-23 | $9.82 | $10.80 | $9.70 | $10.65 | $10.65 | 2,176,539 |
| 2020-11-20 | $9.23 | $9.77 | $9.15 | $9.60 | $9.60 | 912,689 |
| 2020-11-19 | $9.20 | $9.59 | $9.08 | $9.22 | $9.22 | 531,291 |
| 2020-11-18 | $9.30 | $9.96 | $9.01 | $9.02 | $9.02 | 1,279,054 |
| 2020-11-17 | $8.73 | $9.60 | $8.68 | $9.56 | $9.56 | 1,353,086 |
| 2020-11-16 | $9.00 | $9.30 | $8.50 | $8.66 | $8.66 | 979,763 |
| 2020-11-13 | $9.03 | $9.03 | $8.60 | $9.00 | $9.00 | 771,344 |
| 2020-11-12 | $9.21 | $9.36 | $8.68 | $9.03 | $9.03 | 1,726,500 |
| 2020-11-11 | $10.05 | $10.08 | $9.12 | $9.21 | $9.21 | 1,039,131 |
| 2020-11-10 | $9.82 | $10.46 | $9.08 | $9.51 | $9.51 | 2,076,032 |
| 2020-11-09 | $11.09 | $11.88 | $10.29 | $11.53 | $11.53 | 2,402,574 |
| 2020-11-06 | $8.94 | $10.35 | $8.82 | $10.29 | $10.29 | 2,024,530 |
| 2020-11-05 | $8.64 | $9.15 | $8.62 | $8.94 | $8.94 | 536,715 |
| 2020-11-04 | $9.00 | $9.50 | $8.31 | $8.52 | $8.52 | 2,401,322 |
| 2020-11-03 | $8.76 | $9.08 | $8.65 | $8.84 | $8.84 | 528,414 |
| 2020-11-02 | $8.67 | $9.68 | $8.52 | $8.65 | $8.65 | 1,533,760 |
| 2020-10-30 | $8.55 | $8.85 | $8.27 | $8.41 | $8.41 | 241,491 |
| 2020-10-29 | $8.22 | $9.00 | $8.22 | $8.80 | $8.80 | 698,473 |
| 2020-10-28 | $8.20 | $8.50 | $8.14 | $8.22 | $8.22 | 508,608 |
| 2020-10-27 | $8.28 | $8.53 | $8.25 | $8.52 | $8.52 | 225,476 |
| 2020-10-26 | $8.39 | $8.70 | $8.12 | $8.15 | $8.15 | 560,223 |
| 2020-10-23 | $8.16 | $9.01 | $8.16 | $8.99 | $8.99 | 970,069 |
| 2020-10-22 | $8.12 | $8.31 | $7.88 | $8.14 | $8.14 | 206,901 |
| 2020-10-21 | $8.44 | $8.70 | $8.05 | $8.22 | $8.22 | 288,074 |
| 2020-10-20 | $8.45 | $8.79 | $8.12 | $8.48 | $8.48 | 514,775 |
| 2020-10-19 | $8.91 | $9.20 | $8.33 | $8.48 | $8.48 | 829,848 |
| 2020-10-16 | $9.00 | $9.05 | $8.58 | $8.91 | $8.91 | 1,588,304 |
| 2020-10-15 | $7.75 | $8.99 | $7.58 | $8.96 | $8.96 | 1,498,535 |
| 2020-10-14 | $8.28 | $8.50 | $7.50 | $7.76 | $7.76 | 993,220 |
| 2020-10-13 | $8.51 | $8.60 | $8.15 | $8.35 | $8.35 | 431,520 |
| 2020-10-12 | $8.71 | $9.06 | $8.51 | $8.51 | $8.51 | 549,217 |
| 2020-10-09 | $9.30 | $9.33 | $8.15 | $8.60 | $8.60 | 2,059,414 |
| 2020-10-08 | $8.30 | $9.43 | $8.08 | $9.00 | $9.00 | 2,189,728 |
| 2020-10-07 | $7.60 | $8.48 | $7.60 | $8.08 | $8.08 | 2,542,067 |
| 2020-10-06 | $6.62 | $7.49 | $6.60 | $7.41 | $7.41 | 1,866,195 |
| 2020-10-05 | $6.70 | $6.70 | $6.27 | $6.60 | $6.60 | 1,038,981 |
| 2020-10-02 | $6.45 | $6.84 | $6.40 | $6.70 | $6.70 | 1,169,209 |
| 2020-10-01 | $7.21 | $7.34 | $6.26 | $6.92 | $6.92 | 2,438,760 |
| 2020-09-30 | $9.75 | $10.99 | $6.98 | $7.00 | $7.00 | 13,234,144 |